Qinghaihuading Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 2.840 | 3.020 | 2.800 | 2.800 | 2.800 | 69,732,300 |
| 2025-01-22 | 2.870 | 3.190 | 2.800 | 2.990 | 2.990 | 92,039,939 |
| 2025-01-21 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 4,146,900 |
| 2025-01-20 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 5,919,500 |
| 2025-01-17 | 3.770 | 3.850 | 3.730 | 3.740 | 3.740 | 12,892,702 |
| 2025-01-16 | 3.760 | 3.840 | 3.740 | 3.790 | 3.790 | 14,417,100 |
| 2025-01-15 | 3.790 | 3.790 | 3.670 | 3.740 | 3.740 | 12,807,400 |
| 2025-01-14 | 3.530 | 3.750 | 3.530 | 3.740 | 3.740 | 18,905,310 |
| 2025-01-13 | 3.460 | 3.570 | 3.390 | 3.520 | 3.520 | 11,654,900 |
| 2025-01-10 | 3.690 | 3.720 | 3.530 | 3.530 | 3.530 | 14,999,500 |
| 2025-01-09 | 3.570 | 3.760 | 3.560 | 3.680 | 3.680 | 16,323,400 |
| 2025-01-08 | 3.580 | 3.640 | 3.470 | 3.600 | 3.600 | 15,080,200 |
| 2025-01-07 | 3.500 | 3.590 | 3.450 | 3.590 | 3.590 | 12,952,500 |
| 2025-01-06 | 3.430 | 3.530 | 3.280 | 3.460 | 3.460 | 15,255,900 |
| 2025-01-03 | 3.650 | 3.690 | 3.420 | 3.450 | 3.450 | 21,192,700 |
| 2025-01-02 | 3.670 | 3.790 | 3.620 | 3.660 | 3.660 | 17,593,600 |
| 2024-12-31 | 3.710 | 3.740 | 3.670 | 3.690 | 3.690 | 15,780,202 |
| 2024-12-30 | 3.840 | 3.840 | 3.670 | 3.710 | 3.710 | 22,271,147 |
| 2024-12-27 | 3.800 | 3.900 | 3.770 | 3.850 | 3.850 | 22,539,222 |
| 2024-12-26 | 3.830 | 3.890 | 3.770 | 3.780 | 3.780 | 24,129,105 |
| 2024-12-25 | 4.090 | 4.090 | 3.750 | 3.800 | 3.800 | 37,802,700 |
| 2024-12-24 | 4.160 | 4.330 | 3.930 | 4.110 | 4.110 | 48,545,287 |
| 2024-12-23 | 4.510 | 4.530 | 4.140 | 4.200 | 4.200 | 43,294,529 |
| 2024-12-20 | 4.510 | 4.610 | 4.470 | 4.560 | 4.560 | 25,400,000 |
| 2024-12-19 | 4.510 | 4.590 | 4.440 | 4.500 | 4.500 | 30,445,451 |
| 2024-12-18 | 4.550 | 4.660 | 4.450 | 4.590 | 4.590 | 31,034,258 |
| 2024-12-17 | 4.950 | 4.950 | 4.530 | 4.580 | 4.580 | 50,232,658 |
| 2024-12-16 | 5.020 | 5.080 | 4.890 | 4.940 | 4.940 | 47,121,000 |
| 2024-12-13 | 5.160 | 5.180 | 5.000 | 5.010 | 5.010 | 64,921,951 |
| 2024-12-12 | 5.110 | 5.450 | 4.970 | 5.300 | 5.300 | 106,274,967 |
| 2024-12-11 | 5.300 | 5.600 | 5.240 | 5.240 | 5.240 | 128,133,489 |
| 2024-12-10 | 6.170 | 6.650 | 5.630 | 5.820 | 5.820 | 180,501,700 |
| 2024-12-09 | 6.070 | 6.070 | 5.260 | 6.070 | 6.070 | 194,873,115 |
| 2024-12-06 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 18,346,711 |
| 2024-12-05 | 4.600 | 5.020 | 4.600 | 5.020 | 5.020 | 66,507,561 |
| 2024-12-04 | 4.650 | 4.700 | 4.520 | 4.560 | 4.560 | 14,997,300 |
| 2024-12-03 | 4.650 | 4.780 | 4.570 | 4.650 | 4.650 | 19,153,203 |
| 2024-12-02 | 4.410 | 4.680 | 4.410 | 4.650 | 4.650 | 20,841,755 |
| 2024-11-29 | 4.390 | 4.490 | 4.320 | 4.450 | 4.450 | 16,439,669 |
| 2024-11-28 | 4.310 | 4.490 | 4.290 | 4.390 | 4.390 | 13,970,300 |
| 2024-11-27 | 4.270 | 4.290 | 4.140 | 4.290 | 4.290 | 8,437,700 |
| 2024-11-26 | 4.340 | 4.340 | 4.250 | 4.270 | 4.270 | 7,069,401 |
| 2024-11-25 | 4.220 | 4.350 | 4.190 | 4.310 | 4.310 | 9,129,368 |
| 2024-11-22 | 4.340 | 4.410 | 4.230 | 4.240 | 4.240 | 8,371,200 |
| 2024-11-21 | 4.330 | 4.430 | 4.300 | 4.370 | 4.370 | 12,352,600 |
| 2024-11-20 | 4.250 | 4.330 | 4.240 | 4.320 | 4.320 | 10,317,100 |
| 2024-11-19 | 4.180 | 4.280 | 4.160 | 4.250 | 4.250 | 8,840,668 |
| 2024-11-18 | 4.290 | 4.340 | 4.130 | 4.210 | 4.210 | 13,285,242 |
| 2024-11-15 | 4.390 | 4.460 | 4.270 | 4.270 | 4.270 | 12,923,800 |
| 2024-11-14 | 4.580 | 4.620 | 4.340 | 4.370 | 4.370 | 11,180,975 |
| 2024-11-13 | 4.560 | 4.640 | 4.450 | 4.570 | 4.570 | 13,427,335 |
| 2024-11-12 | 4.770 | 4.770 | 4.560 | 4.600 | 4.600 | 20,852,600 |
| 2024-11-11 | 4.590 | 4.800 | 4.520 | 4.770 | 4.770 | 35,190,686 |
| 2024-11-08 | 4.530 | 4.920 | 4.440 | 4.700 | 4.700 | 54,163,402 |
| 2024-11-07 | 4.380 | 4.470 | 4.340 | 4.470 | 4.470 | 14,097,800 |
| 2024-11-06 | 4.410 | 4.470 | 4.330 | 4.380 | 4.380 | 14,578,200 |
| 2024-11-05 | 4.370 | 4.430 | 4.330 | 4.410 | 4.410 | 14,122,177 |
| 2024-11-04 | 4.270 | 4.390 | 4.240 | 4.360 | 4.360 | 12,157,501 |
| 2024-11-01 | 4.600 | 4.610 | 4.250 | 4.270 | 4.270 | 28,516,355 |
| 2024-10-31 | 4.500 | 4.680 | 4.500 | 4.640 | 4.640 | 20,418,365 |
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.