Qinghaihuading Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.200 | 5.290 | 4.930 | 5.260 | 5.260 | 9,604,700 |
| 2025-10-24 | 4.970 | 5.180 | 4.970 | 5.100 | 5.100 | 6,352,101 |
| 2025-10-23 | 5.100 | 5.160 | 4.850 | 4.970 | 4.970 | 13,329,446 |
| 2025-10-22 | 5.340 | 5.450 | 5.110 | 5.110 | 5.110 | 14,586,809 |
| 2025-10-21 | 5.750 | 5.840 | 5.320 | 5.380 | 5.380 | 20,451,794 |
| 2025-10-20 | 5.580 | 5.580 | 5.310 | 5.580 | 5.580 | 12,145,501 |
| 2025-10-17 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 0 |
| 2025-10-16 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 0 |
| 2025-10-15 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 0 |
| 2025-10-14 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 0 |
| 2025-10-13 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 0 |
| 2025-10-10 | 5.400 | 5.400 | 5.310 | 5.310 | 5.310 | 6,032,000 |
| 2025-10-09 | 5.760 | 5.910 | 5.430 | 5.590 | 5.590 | 17,055,400 |
| 2025-09-30 | 5.780 | 5.780 | 5.670 | 5.720 | 5.720 | 6,102,400 |
| 2025-09-29 | 5.900 | 5.900 | 5.690 | 5.780 | 5.780 | 8,027,000 |
| 2025-09-26 | 5.720 | 5.990 | 5.720 | 5.790 | 5.790 | 11,824,051 |
| 2025-09-25 | 5.590 | 5.760 | 5.450 | 5.720 | 5.720 | 12,100,069 |
| 2025-09-24 | 5.540 | 5.660 | 5.340 | 5.590 | 5.590 | 8,993,401 |
| 2025-09-23 | 5.640 | 5.730 | 5.460 | 5.530 | 5.530 | 8,862,915 |
| 2025-09-22 | 5.500 | 5.740 | 5.500 | 5.630 | 5.630 | 9,323,840 |
| 2025-09-19 | 5.480 | 5.630 | 5.380 | 5.510 | 5.510 | 8,124,310 |
| 2025-09-18 | 5.610 | 5.670 | 5.500 | 5.520 | 5.520 | 13,328,200 |
| 2025-09-17 | 5.600 | 5.790 | 5.550 | 5.750 | 5.750 | 16,785,900 |
| 2025-09-16 | 5.680 | 5.700 | 5.420 | 5.510 | 5.510 | 17,915,491 |
| 2025-09-15 | 5.460 | 5.710 | 5.460 | 5.710 | 5.710 | 19,978,976 |
| 2025-09-12 | 5.180 | 5.440 | 5.150 | 5.440 | 5.440 | 14,264,935 |
| 2025-09-11 | 5.240 | 5.360 | 5.000 | 5.180 | 5.180 | 12,713,000 |
| 2025-09-10 | 4.940 | 5.230 | 4.940 | 5.200 | 5.200 | 10,823,018 |
| 2025-09-09 | 4.830 | 5.030 | 4.810 | 5.000 | 5.000 | 13,488,747 |
| 2025-09-08 | 4.560 | 4.850 | 4.560 | 4.830 | 4.830 | 11,996,768 |
| 2025-09-05 | 4.730 | 4.820 | 4.570 | 4.620 | 4.620 | 11,115,410 |
| 2025-09-04 | 4.800 | 4.930 | 4.660 | 4.730 | 4.730 | 15,724,800 |
| 2025-09-03 | 4.510 | 4.770 | 4.510 | 4.770 | 4.770 | 14,129,102 |
| 2025-09-02 | 4.400 | 4.540 | 4.180 | 4.540 | 4.540 | 19,562,462 |
| 2025-09-01 | 4.650 | 4.680 | 4.400 | 4.400 | 4.400 | 15,886,600 |
| 2025-08-29 | 4.580 | 4.730 | 4.550 | 4.630 | 4.630 | 14,208,420 |
| 2025-08-28 | 4.700 | 4.800 | 4.530 | 4.560 | 4.560 | 25,306,329 |
| 2025-08-27 | 5.030 | 5.240 | 4.770 | 4.770 | 4.770 | 36,619,488 |
| 2025-08-26 | 4.800 | 5.020 | 4.710 | 5.020 | 5.020 | 15,477,071 |
| 2025-08-25 | 4.610 | 4.780 | 4.610 | 4.780 | 4.780 | 24,436,060 |
| 2025-08-22 | 4.530 | 4.730 | 4.470 | 4.550 | 4.550 | 35,538,612 |
| 2025-08-21 | 4.500 | 4.650 | 4.500 | 4.600 | 4.600 | 30,400,302 |
| 2025-08-20 | 4.370 | 4.500 | 4.100 | 4.430 | 4.430 | 40,792,350 |
| 2025-08-19 | 4.140 | 4.320 | 4.110 | 4.320 | 4.320 | 14,235,200 |
| 2025-08-18 | 4.100 | 4.150 | 4.030 | 4.110 | 4.110 | 30,667,135 |
| 2025-08-15 | 3.790 | 3.950 | 3.770 | 3.950 | 3.950 | 11,889,900 |
| 2025-08-14 | 3.740 | 3.840 | 3.710 | 3.760 | 3.760 | 16,735,100 |
| 2025-08-13 | 3.690 | 3.890 | 3.620 | 3.830 | 3.830 | 23,676,600 |
| 2025-08-12 | 3.550 | 3.720 | 3.500 | 3.700 | 3.700 | 24,071,376 |
| 2025-08-11 | 3.550 | 3.660 | 3.480 | 3.540 | 3.540 | 27,029,500 |
| 2025-08-08 | 3.350 | 3.500 | 3.330 | 3.500 | 3.500 | 19,345,801 |
| 2025-08-07 | 3.360 | 3.390 | 3.330 | 3.330 | 3.330 | 8,631,800 |
| 2025-08-06 | 3.300 | 3.420 | 3.290 | 3.360 | 3.360 | 9,650,100 |
| 2025-08-05 | 3.270 | 3.330 | 3.240 | 3.300 | 3.300 | 8,988,200 |
| 2025-08-04 | 3.170 | 3.280 | 3.130 | 3.270 | 3.270 | 8,810,900 |
| 2025-08-01 | 3.210 | 3.310 | 3.160 | 3.170 | 3.170 | 8,577,700 |
| 2025-07-31 | 3.100 | 3.230 | 3.100 | 3.180 | 3.180 | 11,217,900 |
| 2025-07-30 | 3.350 | 3.360 | 3.150 | 3.160 | 3.160 | 28,453,400 |
| 2025-07-29 | 3.360 | 3.440 | 3.270 | 3.320 | 3.320 | 12,699,401 |
| 2025-07-28 | 3.320 | 3.400 | 3.300 | 3.350 | 3.350 | 12,822,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.