Shenzhen Qingyi Photomask Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	26.510	27.870	25.300	27.720	27.720	7,843,516
2026-10-22	28.790	28.830	26.880	27.060	27.060	6,885,843
2026-10-21	29.110	29.550	28.410	28.580	28.580	6,043,037
2026-10-20	28.170	29.350	27.560	28.770	28.770	5,654,185
2026-10-19	28.010	28.480	27.050	28.010	28.010	4,393,666
2026-10-16	28.900	29.280	28.000	28.340	28.340	4,767,032
2026-10-15	28.000	28.870	27.100	28.360	28.360	7,504,193
2026-10-14	30.520	30.830	29.000	29.390	29.390	4,774,819
2026-10-13	29.910	31.150	28.910	30.850	30.850	6,486,192
2026-10-12	31.800	32.420	30.660	30.830	30.830	5,064,786
2026-10-09	33.430	33.630	30.600	32.310	32.310	7,852,133
2026-10-08	36.000	36.730	33.210	33.870	33.870	9,270,401
2026-09-30	38.770	38.800	35.800	35.960	35.960	6,593,301
2026-09-29	37.860	39.000	37.150	37.520	37.520	5,548,330
2026-09-28	39.710	40.400	37.200	37.480	37.360	8,024,005
2026-09-24	41.500	41.860	39.880	40.150	40.022	8,131,693
2026-09-23	39.500	42.680	38.790	41.800	41.666	15,127,601
2026-09-22	38.130	40.460	37.780	39.500	39.500	12,926,432
2026-09-21	38.330	38.390	37.410	37.620	37.620	6,127,588
2026-09-18	38.050	38.700	37.530	37.940	37.940	8,301,380
2026-09-17	37.500	38.350	36.800	37.600	37.600	8,587,053
2026-09-16	36.470	38.100	36.470	37.700	37.700	7,691,877
2026-09-15	35.690	37.320	35.400	36.690	36.690	8,328,505
2026-09-14	33.130	36.160	32.990	35.850	35.850	8,001,096
2026-09-11	34.240	34.550	32.880	33.760	33.760	6,225,860
2026-09-10	34.300	35.350	34.130	34.790	34.790	6,375,778
2026-09-09	33.550	35.190	33.530	34.700	34.700	8,388,538
2026-09-08	34.440	34.740	33.420	33.500	33.500	5,515,709
2026-09-07	33.500	34.510	33.500	34.300	34.300	6,023,533
2026-09-04	35.710	36.100	33.180	33.590	33.590	8,757,555
2026-09-03	36.700	36.700	34.910	35.540	35.540	7,336,489
2026-09-02	35.900	36.650	34.860	36.180	36.180	7,756,771
2026-09-01	37.880	38.550	36.200	36.820	36.820	10,182,881
2026-08-31	36.660	38.500	36.060	37.970	37.970	11,028,308
2026-08-28	35.810	39.150	35.660	37.840	37.840	11,909,889
2026-08-27	34.560	37.280	34.170	36.160	36.160	11,544,382
2026-08-26	34.100	35.960	33.610	34.690	34.690	10,273,888
2026-08-25	33.500	34.250	31.990	33.770	33.770	6,929,735
2026-08-24	34.230	34.460	32.970	34.210	34.210	6,118,362
2026-08-21	33.980	35.080	33.520	33.980	33.980	5,803,966
2026-08-20	35.900	35.980	33.760	34.400	34.400	7,568,756
2026-08-19	35.150	36.740	34.570	35.280	35.280	11,969,070
2026-08-18	35.120	37.080	34.500	36.750	36.750	11,733,874
2026-08-17	34.000	35.820	33.820	35.400	35.400	9,022,610
2026-08-14	33.300	34.490	33.090	34.210	34.210	8,334,741
2026-08-13	35.110	35.110	33.000	33.000	33.000	10,850,889
2026-08-12	33.760	35.080	32.800	34.260	34.260	13,722,227
2026-08-11	31.750	33.900	31.290	32.900	32.900	10,123,435
2026-08-10	32.130	32.450	31.310	32.200	32.200	7,081,325
2026-08-07	31.200	32.200	30.720	32.050	32.050	8,869,235
2026-08-06	29.820	31.510	29.730	31.350	31.350	8,084,562
2026-08-05	29.040	31.250	28.680	30.570	30.570	9,658,217
2026-08-04	27.170	29.480	27.000	29.100	29.100	9,343,076
2026-08-03	27.100	27.980	26.760	26.830	26.830	6,684,923
2026-07-31	28.850	29.680	27.600	27.600	27.600	10,205,545
2026-07-30	28.390	28.800	26.680	26.690	26.690	9,960,732
2026-07-29	29.830	29.900	27.910	28.820	28.820	10,022,882
2026-07-28	30.020	32.590	29.310	29.910	29.910	11,622,270
2026-07-27	29.900	30.700	28.460	30.700	30.700	7,936,960

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-16	0.1200 CNY
2022-06-17	0.0600 CNY
2021-07-06	0.0900 CNY
2020-06-09	0.0800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.