Shenzhen Qingyi Photomask Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	22.620	22.880	21.950	21.970	21.970	3,141,939
2023-11-01	22.800	23.080	22.550	22.600	22.600	2,659,830
2023-10-31	22.880	23.130	22.500	22.870	22.870	4,303,370
2023-10-30	22.400	23.200	22.110	22.910	22.910	6,184,294
2023-10-27	21.360	22.800	21.250	22.570	22.570	6,017,594
2023-10-26	21.080	21.420	20.780	21.070	21.070	2,219,701
2023-10-25	21.730	21.870	21.220	21.470	21.470	2,741,489
2023-10-24	20.970	21.690	20.540	21.500	21.500	3,260,090
2023-10-23	21.500	21.700	20.650	20.850	20.850	3,087,799
2023-10-20	22.010	22.520	21.650	21.710	21.710	3,214,596
2023-10-19	22.110	22.960	21.910	22.180	22.180	2,930,455
2023-10-18	22.420	22.660	22.030	22.100	22.100	1,992,265
2023-10-17	22.900	22.900	22.030	22.510	22.510	2,292,811
2023-10-16	23.100	23.110	22.430	22.740	22.740	3,963,982
2023-10-13	23.270	23.430	22.810	23.300	23.300	4,850,765
2023-10-12	22.040	23.390	22.000	23.100	23.100	7,741,749
2023-10-11	21.100	22.200	20.870	22.000	22.000	5,381,049
2023-10-10	21.020	21.360	21.010	21.200	21.200	3,040,901
2023-10-09	21.300	21.630	20.800	20.980	20.980	3,529,553
2023-09-28	20.560	21.410	20.550	21.130	21.130	3,624,440
2023-09-27	20.660	20.990	20.490	20.550	20.550	2,377,326
2023-09-26	20.820	20.970	20.430	20.820	20.820	2,595,526
2023-09-25	20.960	21.190	20.660	20.950	20.950	3,690,018
2023-09-22	20.750	21.140	20.520	21.070	21.070	3,187,997
2023-09-21	20.980	21.160	20.640	20.680	20.680	2,127,028
2023-09-20	21.290	21.470	20.860	20.890	20.890	2,491,214
2023-09-19	21.680	21.740	21.110	21.310	21.310	3,145,465
2023-09-18	22.000	22.040	21.400	21.650	21.650	5,678,672
2023-09-15	22.410	22.930	21.800	22.780	22.780	7,247,321
2023-09-14	22.910	23.030	22.100	22.440	22.440	6,047,672
2023-09-13	22.940	23.420	22.220	22.640	22.640	7,836,140
2023-09-12	24.200	24.400	22.500	23.530	23.530	17,363,212
2023-09-11	23.110	26.550	23.060	25.000	25.000	20,961,133
2023-09-08	23.680	24.490	22.680	23.410	23.410	13,760,110
2023-09-07	22.570	24.600	22.440	22.680	22.680	14,064,893
2023-09-06	20.610	23.000	20.430	22.400	22.400	12,022,857
2023-09-05	19.900	20.480	19.620	20.220	20.220	3,996,633
2023-09-04	19.720	19.880	19.300	19.790	19.790	3,198,896
2023-09-01	19.700	20.110	19.570	19.980	19.980	3,410,844
2023-08-31	19.260	19.970	19.060	19.590	19.590	3,128,445
2023-08-30	18.600	19.450	18.590	19.240	19.240	3,176,870
2023-08-29	17.390	18.500	17.200	18.440	18.440	2,293,242
2023-08-28	18.720	18.740	17.280	17.360	17.360	2,654,923
2023-08-25	18.000	18.300	17.550	17.660	17.660	1,903,620
2023-08-24	17.800	18.240	17.570	17.950	17.950	1,326,744
2023-08-23	18.360	18.360	17.600	17.620	17.620	1,068,338
2023-08-22	18.050	18.360	17.600	18.240	18.240	1,416,573
2023-08-21	18.340	18.550	17.970	18.020	18.020	1,296,293
2023-08-18	18.350	18.800	18.290	18.360	18.360	1,109,128
2023-08-17	18.070	18.550	17.880	18.330	18.330	1,109,688
2023-08-16	18.490	18.770	17.990	18.050	18.050	1,171,304
2023-08-15	18.750	18.980	18.320	18.470	18.470	1,017,889
2023-08-14	18.810	18.900	18.630	18.860	18.860	1,102,694
2023-08-11	19.370	19.370	18.760	18.770	18.770	1,532,368
2023-08-10	19.250	19.400	19.030	19.260	19.260	988,394
2023-08-09	19.540	19.730	19.280	19.300	19.300	892,978
2023-08-08	19.860	20.200	19.620	19.700	19.700	1,344,643
2023-08-07	19.920	20.020	19.760	19.920	19.920	1,429,937
2023-08-04	19.530	20.120	19.350	19.920	19.920	1,631,119
2023-08-03	19.690	19.870	19.510	19.680	19.680	1,030,506

← NewerPage 13 of 21 · 1,213 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.