Shenzhen Qingyi Photomask Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	17.500	18.380	17.240	18.200	18.200	2,199,484
2024-01-24	17.950	17.950	16.740	17.530	17.530	2,675,298
2024-01-23	17.730	17.890	17.410	17.620	17.620	1,988,849
2024-01-22	18.790	19.180	17.540	17.730	17.730	2,473,388
2024-01-19	19.290	19.660	18.960	19.060	19.060	1,727,562
2024-01-18	19.300	19.590	18.600	19.310	19.310	2,638,865
2024-01-17	19.990	20.190	19.340	19.380	19.380	1,491,689
2024-01-16	19.890	20.170	19.550	20.030	20.030	2,047,348
2024-01-15	19.920	20.450	19.800	20.080	20.080	1,686,875
2024-01-12	20.500	20.500	19.810	19.920	19.920	1,433,404
2024-01-11	20.140	20.480	19.750	20.320	20.320	1,631,052
2024-01-10	20.340	20.440	19.910	19.920	19.920	2,235,607
2024-01-09	20.420	21.130	20.230	20.320	20.320	2,861,329
2024-01-08	20.350	20.440	19.880	19.960	19.960	2,749,011
2024-01-05	21.220	21.560	20.190	20.460	20.460	2,968,752
2024-01-04	21.650	21.900	21.140	21.370	21.370	2,502,479
2024-01-03	22.160	22.340	21.300	21.660	21.660	3,243,966
2024-01-02	22.280	22.490	21.850	22.320	22.320	3,649,014
2023-12-29	21.510	22.640	21.320	22.620	22.620	4,592,630
2023-12-28	21.440	22.000	21.200	21.510	21.510	3,253,420
2023-12-27	21.250	21.560	20.900	21.410	21.410	1,536,479
2023-12-26	21.690	21.700	20.820	20.950	20.950	1,223,083
2023-12-25	21.390	21.690	21.270	21.520	21.520	1,435,472
2023-12-22	22.040	22.040	21.210	21.400	21.400	1,919,015
2023-12-21	21.600	22.090	21.320	21.840	21.840	2,188,815
2023-12-20	21.970	22.000	21.580	21.690	21.690	1,601,991
2023-12-19	21.750	22.120	21.590	21.990	21.990	1,959,108
2023-12-18	22.140	22.480	21.620	21.780	21.780	1,541,898
2023-12-15	22.220	22.490	22.060	22.150	22.150	1,974,810
2023-12-14	22.540	22.680	22.200	22.250	22.250	1,924,594
2023-12-13	22.500	22.750	22.240	22.420	22.420	2,306,906
2023-12-12	22.410	22.970	22.220	22.530	22.530	4,013,100
2023-12-11	21.610	22.540	21.480	22.440	22.440	4,257,931
2023-12-08	20.980	22.050	20.980	21.710	21.710	5,054,417
2023-12-07	20.890	21.400	20.520	20.900	20.900	5,736,880
2023-12-06	22.030	22.290	20.740	21.000	21.000	8,087,013
2023-12-05	23.500	23.500	22.500	22.510	22.510	5,376,356
2023-12-04	23.850	23.850	23.100	23.510	23.510	4,232,589
2023-12-01	24.180	24.440	23.410	23.850	23.850	4,163,145
2023-11-30	24.810	24.860	23.580	24.070	24.070	4,795,343
2023-11-29	24.350	25.420	24.200	24.750	24.750	6,343,012
2023-11-28	23.660	25.440	23.510	24.500	24.500	7,994,920
2023-11-27	22.540	24.040	22.410	23.800	23.800	4,505,645
2023-11-24	23.090	23.140	22.400	22.540	22.540	2,712,253
2023-11-23	22.830	23.260	22.780	23.120	23.120	2,826,564
2023-11-22	23.220	23.510	22.800	22.830	22.830	3,092,618
2023-11-21	24.460	24.530	23.370	23.400	23.400	7,179,757
2023-11-20	23.580	25.220	23.450	24.850	24.850	7,040,689
2023-11-17	23.520	23.800	23.380	23.560	23.560	2,017,435
2023-11-16	23.760	23.920	23.400	23.500	23.500	2,229,847
2023-11-15	24.390	24.460	23.720	23.760	23.760	2,831,569
2023-11-14	23.660	24.290	23.520	24.200	24.200	3,197,992
2023-11-13	23.800	24.090	23.500	23.760	23.760	3,066,465
2023-11-10	23.770	24.190	23.550	23.700	23.700	3,423,183
2023-11-09	23.800	24.330	23.600	23.710	23.710	3,598,932
2023-11-08	23.550	24.310	23.360	23.930	23.930	4,583,331
2023-11-07	23.220	24.080	23.210	23.700	23.700	4,919,025
2023-11-06	22.810	23.430	22.800	23.310	23.310	3,478,561
2023-11-03	21.860	22.770	21.860	22.680	22.680	3,100,141
2023-11-02	22.620	22.880	21.950	21.970	21.970	3,141,939

← NewerPage 12 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.