Qinghaihuading Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 2.260 | 2.270 | 2.150 | 2.170 | 2.170 | 33,144,600 |
| 2025-04-25 | 2.270 | 2.310 | 2.210 | 2.260 | 2.260 | 49,667,815 |
| 2025-04-24 | 2.300 | 2.450 | 2.300 | 2.330 | 2.330 | 64,329,003 |
| 2025-04-23 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | 9,293,700 |
| 2025-04-22 | 2.470 | 2.470 | 2.470 | 2.470 | 2.470 | 0 |
| 2025-04-21 | 2.370 | 2.510 | 2.360 | 2.470 | 2.470 | 31,687,841 |
| 2025-04-18 | 2.590 | 2.600 | 2.500 | 2.520 | 2.520 | 26,751,421 |
| 2025-04-17 | 2.740 | 2.770 | 2.510 | 2.610 | 2.610 | 63,525,289 |
| 2025-04-16 | 2.800 | 2.830 | 2.710 | 2.790 | 2.790 | 43,493,887 |
| 2025-04-15 | 2.710 | 2.830 | 2.630 | 2.800 | 2.800 | 42,638,800 |
| 2025-04-14 | 2.560 | 2.830 | 2.550 | 2.710 | 2.710 | 47,836,929 |
| 2025-04-11 | 2.510 | 2.590 | 2.480 | 2.570 | 2.570 | 24,681,100 |
| 2025-04-10 | 2.430 | 2.550 | 2.430 | 2.530 | 2.530 | 32,871,500 |
| 2025-04-09 | 2.320 | 2.440 | 2.140 | 2.410 | 2.410 | 29,539,500 |
| 2025-04-08 | 2.300 | 2.440 | 2.300 | 2.370 | 2.370 | 27,469,000 |
| 2025-04-07 | 2.510 | 2.520 | 2.390 | 2.390 | 2.390 | 28,689,600 |
| 2025-04-03 | 2.660 | 2.700 | 2.620 | 2.650 | 2.650 | 19,730,958 |
| 2025-04-02 | 2.670 | 2.720 | 2.630 | 2.670 | 2.670 | 22,548,910 |
| 2025-04-01 | 2.610 | 2.710 | 2.610 | 2.660 | 2.660 | 35,948,801 |
| 2025-03-31 | 2.680 | 2.680 | 2.560 | 2.610 | 2.610 | 47,739,895 |
| 2025-03-28 | 2.830 | 2.850 | 2.730 | 2.750 | 2.750 | 52,728,502 |
| 2025-03-27 | 2.900 | 2.950 | 2.820 | 2.830 | 2.830 | 91,768,035 |
| 2025-03-26 | 2.890 | 3.180 | 2.890 | 3.040 | 3.040 | 128,878,751 |
| 2025-03-25 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 8,870,300 |
| 2025-03-24 | 3.570 | 3.650 | 3.570 | 3.570 | 3.570 | 46,154,440 |
| 2025-03-21 | 3.960 | 3.970 | 3.830 | 3.970 | 3.970 | 152,281,681 |
| 2025-03-20 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 32,842,311 |
| 2025-03-19 | 2.980 | 3.280 | 2.960 | 3.280 | 3.280 | 41,570,678 |
| 2025-03-18 | 3.020 | 3.040 | 2.970 | 2.980 | 2.980 | 19,504,300 |
| 2025-03-17 | 2.980 | 3.040 | 2.980 | 3.000 | 3.000 | 21,308,600 |
| 2025-03-14 | 2.890 | 2.950 | 2.870 | 2.950 | 2.950 | 20,347,200 |
| 2025-03-13 | 2.980 | 3.000 | 2.860 | 2.900 | 2.900 | 22,644,100 |
| 2025-03-12 | 2.990 | 3.050 | 2.970 | 2.970 | 2.970 | 23,212,100 |
| 2025-03-11 | 2.960 | 3.050 | 2.930 | 2.990 | 2.990 | 22,678,900 |
| 2025-03-10 | 2.900 | 2.970 | 2.870 | 2.950 | 2.950 | 23,362,100 |
| 2025-03-07 | 2.950 | 3.020 | 2.880 | 2.900 | 2.900 | 28,920,613 |
| 2025-03-06 | 3.020 | 3.050 | 2.920 | 2.970 | 2.970 | 29,759,699 |
| 2025-03-05 | 3.120 | 3.140 | 2.950 | 3.030 | 3.030 | 22,390,276 |
| 2025-03-04 | 3.040 | 3.120 | 3.040 | 3.100 | 3.100 | 17,597,700 |
| 2025-03-03 | 3.110 | 3.150 | 3.040 | 3.040 | 3.040 | 17,401,200 |
| 2025-02-28 | 3.190 | 3.190 | 3.070 | 3.070 | 3.070 | 21,565,861 |
| 2025-02-27 | 3.240 | 3.300 | 3.140 | 3.190 | 3.190 | 28,793,600 |
| 2025-02-26 | 3.190 | 3.280 | 3.170 | 3.230 | 3.230 | 24,832,949 |
| 2025-02-25 | 3.120 | 3.290 | 3.060 | 3.160 | 3.160 | 32,650,100 |
| 2025-02-24 | 3.130 | 3.160 | 3.020 | 3.120 | 3.120 | 24,865,294 |
| 2025-02-21 | 3.210 | 3.240 | 3.110 | 3.130 | 3.130 | 23,269,600 |
| 2025-02-20 | 3.190 | 3.270 | 3.180 | 3.210 | 3.210 | 19,744,500 |
| 2025-02-19 | 3.170 | 3.250 | 3.140 | 3.210 | 3.210 | 20,345,410 |
| 2025-02-18 | 3.300 | 3.320 | 3.150 | 3.160 | 3.160 | 25,027,200 |
| 2025-02-17 | 3.120 | 3.300 | 3.120 | 3.240 | 3.240 | 33,719,110 |
| 2025-02-14 | 3.170 | 3.200 | 3.090 | 3.090 | 3.090 | 20,757,810 |
| 2025-02-13 | 3.240 | 3.260 | 3.160 | 3.170 | 3.170 | 18,802,900 |
| 2025-02-12 | 3.200 | 3.250 | 3.190 | 3.220 | 3.220 | 18,265,000 |
| 2025-02-11 | 3.380 | 3.400 | 3.200 | 3.210 | 3.210 | 28,998,200 |
| 2025-02-10 | 3.230 | 3.340 | 3.160 | 3.330 | 3.330 | 30,152,500 |
| 2025-02-07 | 3.090 | 3.240 | 3.090 | 3.180 | 3.180 | 33,962,910 |
| 2025-02-06 | 3.030 | 3.080 | 2.940 | 3.080 | 3.080 | 28,349,800 |
| 2025-02-05 | 2.860 | 3.020 | 2.840 | 2.970 | 2.970 | 32,543,750 |
| 2025-01-27 | 2.920 | 2.940 | 2.810 | 2.840 | 2.840 | 25,980,490 |
| 2025-01-24 | 2.830 | 2.930 | 2.730 | 2.880 | 2.880 | 38,271,942 |
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.