Qinghaihuading Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.550 | 4.660 | 4.500 | 4.570 | 4.570 | 11,426,400 |
| 2024-10-29 | 4.660 | 4.720 | 4.540 | 4.550 | 4.550 | 18,851,200 |
| 2024-10-28 | 4.550 | 4.750 | 4.550 | 4.670 | 4.670 | 24,643,200 |
| 2024-10-25 | 4.480 | 4.590 | 4.440 | 4.550 | 4.550 | 19,310,975 |
| 2024-10-24 | 4.410 | 4.630 | 4.400 | 4.480 | 4.480 | 17,998,726 |
| 2024-10-23 | 4.470 | 4.610 | 4.380 | 4.480 | 4.480 | 24,939,600 |
| 2024-10-22 | 4.690 | 4.700 | 4.420 | 4.510 | 4.510 | 37,913,401 |
| 2024-10-21 | 5.010 | 5.130 | 4.670 | 4.760 | 4.760 | 54,961,176 |
| 2024-10-18 | 4.910 | 5.210 | 4.900 | 5.140 | 5.140 | 46,434,392 |
| 2024-10-17 | 4.700 | 5.190 | 4.700 | 4.940 | 4.940 | 42,962,300 |
| 2024-10-16 | 4.710 | 4.850 | 4.680 | 4.730 | 4.730 | 25,679,100 |
| 2024-10-15 | 4.520 | 4.880 | 4.400 | 4.850 | 4.850 | 45,176,267 |
| 2024-10-14 | 4.600 | 4.710 | 4.400 | 4.560 | 4.560 | 32,226,601 |
| 2024-10-11 | 4.250 | 4.740 | 4.080 | 4.610 | 4.610 | 49,203,100 |
| 2024-10-10 | 4.800 | 5.060 | 4.310 | 4.530 | 4.530 | 90,724,106 |
| 2024-10-09 | 4.150 | 4.600 | 4.000 | 4.600 | 4.600 | 47,503,968 |
| 2024-10-08 | 4.500 | 4.510 | 4.010 | 4.180 | 4.180 | 44,713,935 |
| 2024-09-30 | 3.900 | 4.150 | 3.810 | 4.100 | 4.100 | 39,122,000 |
| 2024-09-27 | 3.770 | 3.850 | 3.710 | 3.840 | 3.840 | 18,027,601 |
| 2024-09-26 | 3.610 | 3.820 | 3.590 | 3.750 | 3.750 | 21,214,110 |
| 2024-09-25 | 3.580 | 3.710 | 3.560 | 3.640 | 3.640 | 15,848,900 |
| 2024-09-24 | 3.580 | 3.600 | 3.510 | 3.590 | 3.590 | 16,017,910 |
| 2024-09-23 | 3.520 | 3.610 | 3.480 | 3.560 | 3.560 | 11,642,600 |
| 2024-09-20 | 3.480 | 3.520 | 3.420 | 3.520 | 3.520 | 12,066,033 |
| 2024-09-19 | 3.460 | 3.490 | 3.390 | 3.460 | 3.460 | 9,911,500 |
| 2024-09-18 | 3.500 | 3.540 | 3.340 | 3.420 | 3.420 | 12,020,500 |
| 2024-09-13 | 3.500 | 3.600 | 3.410 | 3.470 | 3.470 | 12,312,001 |
| 2024-09-12 | 3.460 | 3.510 | 3.440 | 3.500 | 3.500 | 12,387,200 |
| 2024-09-11 | 3.600 | 3.600 | 3.440 | 3.470 | 3.470 | 17,717,000 |
| 2024-09-10 | 3.510 | 3.800 | 3.420 | 3.610 | 3.610 | 28,448,510 |
| 2024-09-09 | 3.600 | 3.700 | 3.420 | 3.480 | 3.480 | 22,019,101 |
| 2024-09-06 | 3.450 | 3.600 | 3.410 | 3.580 | 3.580 | 28,526,499 |
| 2024-09-05 | 3.390 | 3.590 | 3.380 | 3.470 | 3.470 | 23,475,810 |
| 2024-09-04 | 3.410 | 3.460 | 3.340 | 3.430 | 3.430 | 23,922,500 |
| 2024-09-03 | 3.430 | 3.600 | 3.320 | 3.480 | 3.480 | 44,147,299 |
| 2024-09-02 | 3.100 | 3.420 | 3.100 | 3.420 | 3.420 | 25,116,800 |
| 2024-08-30 | 3.060 | 3.160 | 3.050 | 3.110 | 3.110 | 8,743,000 |
| 2024-08-29 | 3.040 | 3.090 | 3.010 | 3.090 | 3.090 | 6,187,600 |
| 2024-08-28 | 3.060 | 3.070 | 3.000 | 3.050 | 3.050 | 5,337,000 |
| 2024-08-27 | 3.120 | 3.160 | 3.010 | 3.010 | 3.010 | 9,056,900 |
| 2024-08-26 | 3.120 | 3.210 | 3.060 | 3.120 | 3.120 | 12,142,200 |
| 2024-08-23 | 2.930 | 3.130 | 2.880 | 3.050 | 3.050 | 12,870,100 |
| 2024-08-22 | 3.020 | 3.020 | 2.900 | 2.920 | 2.920 | 5,264,100 |
| 2024-08-21 | 2.980 | 3.030 | 2.970 | 2.980 | 2.980 | 4,681,100 |
| 2024-08-20 | 3.100 | 3.100 | 3.000 | 3.000 | 3.000 | 5,866,600 |
| 2024-08-19 | 3.050 | 3.080 | 3.020 | 3.050 | 3.050 | 5,358,500 |
| 2024-08-16 | 3.100 | 3.150 | 3.060 | 3.070 | 3.070 | 8,786,500 |
| 2024-08-15 | 3.030 | 3.090 | 2.980 | 3.070 | 3.070 | 8,290,700 |
| 2024-08-14 | 3.090 | 3.110 | 3.030 | 3.030 | 3.030 | 6,340,610 |
| 2024-08-13 | 3.070 | 3.100 | 3.020 | 3.070 | 3.070 | 7,318,451 |
| 2024-08-12 | 3.140 | 3.170 | 3.070 | 3.070 | 3.070 | 9,397,200 |
| 2024-08-09 | 3.220 | 3.270 | 3.140 | 3.160 | 3.160 | 20,125,310 |
| 2024-08-08 | 3.110 | 3.350 | 3.010 | 3.290 | 3.290 | 30,811,109 |
| 2024-08-07 | 3.150 | 3.150 | 3.090 | 3.100 | 3.100 | 8,214,400 |
| 2024-08-06 | 3.050 | 3.150 | 3.050 | 3.130 | 3.130 | 13,377,599 |
| 2024-08-05 | 3.200 | 3.220 | 3.040 | 3.040 | 3.040 | 17,437,000 |
| 2024-08-02 | 3.270 | 3.270 | 3.170 | 3.190 | 3.190 | 20,663,400 |
| 2024-08-01 | 3.310 | 3.430 | 3.270 | 3.290 | 3.290 | 24,489,200 |
| 2024-07-31 | 3.200 | 3.420 | 3.190 | 3.310 | 3.310 | 31,123,751 |
| 2024-07-30 | 3.310 | 3.390 | 3.150 | 3.240 | 3.240 | 31,980,000 |
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.