Qinghaihuading Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 3.180 | 3.340 | 3.140 | 3.330 | 3.330 | 18,315,300 |
| 2025-07-24 | 3.160 | 3.190 | 3.150 | 3.180 | 3.180 | 5,342,400 |
| 2025-07-23 | 3.220 | 3.220 | 3.160 | 3.170 | 3.170 | 5,456,000 |
| 2025-07-22 | 3.220 | 3.250 | 3.160 | 3.210 | 3.210 | 8,729,500 |
| 2025-07-21 | 3.150 | 3.240 | 3.130 | 3.220 | 3.220 | 14,064,600 |
| 2025-07-18 | 3.100 | 3.150 | 3.070 | 3.120 | 3.120 | 7,939,901 |
| 2025-07-17 | 3.130 | 3.170 | 3.100 | 3.120 | 3.120 | 12,426,300 |
| 2025-07-16 | 3.030 | 3.120 | 3.020 | 3.110 | 3.110 | 9,696,000 |
| 2025-07-15 | 3.080 | 3.090 | 3.000 | 3.020 | 3.020 | 14,273,000 |
| 2025-07-14 | 3.160 | 3.170 | 3.080 | 3.100 | 3.100 | 10,946,000 |
| 2025-07-11 | 3.190 | 3.210 | 3.140 | 3.160 | 3.160 | 18,137,100 |
| 2025-07-10 | 3.050 | 3.190 | 3.040 | 3.190 | 3.190 | 21,798,400 |
| 2025-07-09 | 3.070 | 3.080 | 3.020 | 3.040 | 3.040 | 8,068,300 |
| 2025-07-08 | 3.040 | 3.060 | 3.030 | 3.060 | 3.060 | 5,147,800 |
| 2025-07-07 | 3.020 | 3.050 | 3.000 | 3.040 | 3.040 | 8,138,000 |
| 2025-07-04 | 3.110 | 3.130 | 3.020 | 3.030 | 3.030 | 15,604,600 |
| 2025-07-03 | 3.050 | 3.150 | 3.050 | 3.140 | 3.140 | 13,046,600 |
| 2025-07-02 | 3.050 | 3.070 | 3.020 | 3.060 | 3.060 | 8,904,700 |
| 2025-07-01 | 3.050 | 3.070 | 3.010 | 3.060 | 3.060 | 9,604,500 |
| 2025-06-30 | 3.000 | 3.050 | 2.950 | 3.040 | 3.040 | 10,073,400 |
| 2025-06-27 | 3.020 | 3.060 | 2.980 | 3.020 | 3.020 | 9,640,100 |
| 2025-06-26 | 3.050 | 3.060 | 3.010 | 3.030 | 3.030 | 8,513,700 |
| 2025-06-25 | 3.150 | 3.150 | 3.020 | 3.050 | 3.050 | 15,693,000 |
| 2025-06-24 | 3.130 | 3.170 | 3.110 | 3.150 | 3.150 | 8,416,510 |
| 2025-06-23 | 3.060 | 3.140 | 3.040 | 3.110 | 3.110 | 12,722,201 |
| 2025-06-20 | 3.140 | 3.150 | 3.070 | 3.100 | 3.100 | 8,377,500 |
| 2025-06-19 | 3.270 | 3.280 | 3.130 | 3.140 | 3.140 | 13,725,300 |
| 2025-06-18 | 3.260 | 3.350 | 3.200 | 3.280 | 3.280 | 14,091,900 |
| 2025-06-17 | 3.280 | 3.370 | 3.230 | 3.240 | 3.240 | 15,623,201 |
| 2025-06-16 | 3.050 | 3.220 | 3.040 | 3.220 | 3.220 | 13,935,002 |
| 2025-06-13 | 3.190 | 3.190 | 3.060 | 3.070 | 3.070 | 12,130,362 |
| 2025-06-12 | 3.250 | 3.290 | 3.140 | 3.200 | 3.200 | 11,655,000 |
| 2025-06-11 | 3.240 | 3.310 | 3.210 | 3.260 | 3.260 | 13,240,200 |
| 2025-06-10 | 3.240 | 3.260 | 3.160 | 3.230 | 3.230 | 13,404,200 |
| 2025-06-09 | 3.130 | 3.240 | 3.130 | 3.240 | 3.240 | 11,547,001 |
| 2025-06-06 | 3.100 | 3.170 | 3.080 | 3.130 | 3.130 | 9,240,140 |
| 2025-06-05 | 3.110 | 3.130 | 3.060 | 3.090 | 3.090 | 10,262,386 |
| 2025-06-04 | 3.080 | 3.170 | 3.070 | 3.100 | 3.100 | 10,483,300 |
| 2025-06-03 | 3.170 | 3.180 | 3.060 | 3.060 | 3.060 | 14,720,800 |
| 2025-05-30 | 3.150 | 3.230 | 3.130 | 3.160 | 3.160 | 13,871,600 |
| 2025-05-29 | 3.260 | 3.380 | 3.170 | 3.170 | 3.170 | 27,535,600 |
| 2025-05-28 | 3.140 | 3.260 | 3.080 | 3.260 | 3.260 | 31,336,686 |
| 2025-05-27 | 2.980 | 3.130 | 2.960 | 3.100 | 3.100 | 20,053,800 |
| 2025-05-26 | 2.970 | 3.010 | 2.910 | 2.980 | 2.980 | 15,942,600 |
| 2025-05-23 | 3.070 | 3.080 | 2.950 | 2.970 | 2.970 | 25,421,720 |
| 2025-05-22 | 3.120 | 3.270 | 3.070 | 3.110 | 3.110 | 35,100,265 |
| 2025-05-21 | 3.020 | 3.110 | 2.980 | 3.110 | 3.110 | 18,497,145 |
| 2025-05-20 | 3.090 | 3.090 | 2.940 | 2.960 | 2.960 | 40,864,002 |
| 2025-05-19 | 2.910 | 2.940 | 2.850 | 2.940 | 2.940 | 10,838,300 |
| 2025-05-16 | 2.760 | 2.850 | 2.670 | 2.800 | 2.800 | 34,344,413 |
| 2025-05-15 | 2.720 | 2.760 | 2.680 | 2.760 | 2.760 | 38,413,877 |
| 2025-05-14 | 2.630 | 2.670 | 2.570 | 2.630 | 2.630 | 18,855,425 |
| 2025-05-13 | 2.650 | 2.730 | 2.610 | 2.640 | 2.640 | 33,446,264 |
| 2025-05-12 | 2.520 | 2.630 | 2.500 | 2.630 | 2.630 | 23,102,217 |
| 2025-05-09 | 2.480 | 2.570 | 2.440 | 2.500 | 2.500 | 23,028,298 |
| 2025-05-08 | 2.420 | 2.530 | 2.420 | 2.480 | 2.480 | 22,675,625 |
| 2025-05-07 | 2.430 | 2.460 | 2.390 | 2.420 | 2.420 | 23,537,505 |
| 2025-05-06 | 2.330 | 2.430 | 2.300 | 2.430 | 2.430 | 29,615,496 |
| 2025-04-30 | 2.250 | 2.370 | 2.250 | 2.310 | 2.310 | 29,127,675 |
| 2025-04-29 | 2.160 | 2.280 | 2.150 | 2.260 | 2.260 | 25,235,944 |
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.