Shenzhen Qingyi Photomask Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	18.400	18.620	18.140	18.240	18.240	2,126,749
2024-07-26	18.330	18.740	18.150	18.530	18.530	2,250,145
2024-07-25	18.410	18.570	17.910	18.270	18.270	2,414,885
2024-07-24	18.760	19.250	18.610	18.670	18.670	2,847,910
2024-07-23	20.120	20.290	18.760	18.770	18.770	3,421,395
2024-07-22	20.280	20.590	20.100	20.160	20.160	3,819,734
2024-07-19	19.400	20.760	19.040	20.350	20.350	7,080,638
2024-07-18	20.640	20.800	19.690	20.590	20.590	3,464,738
2024-07-17	21.510	21.760	20.890	20.930	20.930	2,641,639
2024-07-16	21.460	21.740	21.010	21.660	21.660	3,042,251
2024-07-15	21.770	21.840	21.300	21.540	21.540	1,977,185
2024-07-12	21.380	21.780	21.060	21.700	21.700	2,751,317
2024-07-11	21.550	21.740	21.030	21.570	21.570	2,920,108
2024-07-10	20.790	21.420	20.790	21.120	21.120	2,525,070
2024-07-09	19.740	21.050	19.500	20.960	20.960	3,280,584
2024-07-08	20.330	20.470	19.630	19.800	19.800	2,698,912
2024-07-05	20.240	20.240	20.240	20.240	20.240	0
2024-07-04	20.890	21.040	20.110	20.240	20.240	3,192,529
2024-07-03	20.840	21.300	20.530	20.950	20.950	3,107,407
2024-07-02	21.550	21.760	20.950	21.060	21.060	2,475,035
2024-07-01	21.590	21.950	21.020	21.650	21.650	2,926,955
2024-06-28	21.110	21.900	21.040	21.500	21.500	2,498,547
2024-06-27	21.990	22.200	21.300	21.330	21.330	2,862,983
2024-06-26	21.230	22.070	21.060	22.020	22.020	2,790,854
2024-06-25	22.000	22.210	21.000	21.240	21.240	3,696,131
2024-06-24	22.900	23.260	21.870	21.980	21.980	4,795,205
2024-06-21	22.800	23.340	22.350	23.170	23.170	3,485,899
2024-06-20	22.890	23.870	22.790	23.140	23.140	4,698,654
2024-06-19	23.060	23.340	22.600	23.040	23.040	3,588,387
2024-06-18	23.100	23.410	22.720	23.000	23.000	3,500,751
2024-06-17	22.900	23.280	22.540	23.190	23.190	3,961,246
2024-06-14	22.930	23.000	22.500	22.940	22.940	3,517,148
2024-06-13	22.500	23.510	22.500	23.060	23.060	6,019,709
2024-06-12	22.180	22.530	22.020	22.430	22.430	3,679,853
2024-06-11	21.210	22.260	21.110	22.260	22.260	4,313,066
2024-06-07	20.950	21.850	20.950	21.440	21.440	3,800,587
2024-06-06	21.840	22.180	20.730	20.930	20.930	4,169,369
2024-06-05	22.010	22.390	21.670	21.730	21.730	2,985,234
2024-06-04	22.500	22.500	21.350	22.130	22.130	4,171,005
2024-06-03	22.190	22.580	21.810	22.100	22.100	4,573,691
2024-05-31	21.420	22.660	21.200	22.020	22.020	5,130,115
2024-05-30	21.000	22.120	20.660	21.580	21.580	4,824,938
2024-05-29	21.500	21.560	20.960	21.090	21.090	2,484,170
2024-05-28	21.680	21.890	21.230	21.360	21.360	4,179,165
2024-05-27	20.460	21.660	20.060	21.660	21.660	3,581,496
2024-05-24	21.500	21.840	20.340	20.460	20.460	2,986,563
2024-05-23	21.390	21.640	21.090	21.300	21.300	3,055,217
2024-05-22	21.000	21.350	20.860	21.180	21.180	1,487,817
2024-05-21	21.090	21.310	20.880	21.140	21.140	1,890,862
2024-05-20	21.090	21.470	20.920	21.300	21.300	2,666,008
2024-05-17	20.710	21.090	20.470	20.920	20.920	1,876,273
2024-05-16	20.900	20.900	20.500	20.570	20.570	1,735,045
2024-05-15	20.220	21.020	20.020	20.460	20.460	2,290,311
2024-05-14	20.270	20.640	20.220	20.260	20.260	2,267,265
2024-05-13	20.480	20.880	20.200	20.290	20.290	2,796,097
2024-05-10	21.100	21.340	20.800	20.950	20.950	2,321,273
2024-05-09	20.950	21.360	20.790	21.170	21.170	2,815,643
2024-05-08	21.370	21.370	20.700	20.920	20.920	3,573,827
2024-05-07	20.910	21.980	20.910	21.230	21.230	6,300,780
2024-05-06	20.640	20.950	20.230	20.890	20.890	4,720,159

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.