Shenzhen Qingyi Photomask Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	19.660	19.940	19.460	19.800	19.800	1,261,106
2023-08-01	19.690	19.860	19.440	19.610	19.610	1,467,918
2023-07-31	19.330	19.920	19.330	19.510	19.510	1,567,211
2023-07-28	19.800	19.800	19.090	19.500	19.500	1,577,187
2023-07-27	20.090	20.090	19.510	19.560	19.560	1,173,197
2023-07-26	20.350	20.390	19.850	19.900	19.900	1,012,668
2023-07-25	20.080	20.420	20.060	20.350	20.350	1,336,855
2023-07-24	20.300	20.360	19.900	19.920	19.920	1,431,593
2023-07-21	20.460	20.570	20.100	20.160	20.160	1,011,605
2023-07-20	21.200	21.220	20.350	20.410	20.410	1,780,106
2023-07-19	21.340	21.470	20.900	21.170	21.170	1,340,886
2023-07-18	21.460	21.850	21.160	21.310	21.310	1,373,997
2023-07-17	21.450	21.780	21.150	21.410	21.410	1,418,131
2023-07-14	21.890	21.950	21.540	21.570	21.570	1,138,576
2023-07-13	21.090	21.850	20.980	21.780	21.780	1,630,664
2023-07-12	21.870	21.870	21.080	21.080	21.080	1,427,210
2023-07-11	21.220	21.870	21.220	21.670	21.670	1,160,596
2023-07-10	21.520	21.660	21.100	21.210	21.210	1,178,089
2023-07-07	21.790	22.100	21.230	21.470	21.470	1,835,532
2023-07-06	21.400	22.250	21.380	21.940	21.940	2,002,104
2023-07-05	21.860	22.360	21.500	21.660	21.660	2,252,936
2023-07-04	21.470	22.300	21.260	21.990	21.990	2,530,219
2023-07-03	21.290	21.720	21.150	21.470	21.470	2,876,881
2023-06-30	20.900	21.230	20.500	21.110	21.110	1,994,976
2023-06-29	20.690	21.190	20.690	20.790	20.790	1,835,343
2023-06-28	21.450	21.490	19.790	20.770	20.770	4,146,360
2023-06-27	21.630	21.840	21.020	21.380	21.380	3,944,121
2023-06-26	22.800	22.890	21.510	21.680	21.680	3,770,880
2023-06-21	23.660	23.680	22.930	23.030	23.030	2,048,870
2023-06-20	23.740	23.970	23.480	23.660	23.660	2,603,704
2023-06-19	23.160	23.900	23.160	23.790	23.790	3,561,846
2023-06-16	23.110	23.300	22.410	23.200	23.200	3,400,428
2023-06-15	23.000	23.560	22.650	22.980	22.860	3,574,097
2023-06-14	22.400	22.980	22.250	22.870	22.751	2,883,342
2023-06-13	21.870	22.420	21.630	22.350	22.233	1,616,861
2023-06-12	21.770	22.250	21.680	21.930	21.816	1,522,481
2023-06-09	21.600	21.820	21.190	21.720	21.607	1,663,347
2023-06-08	22.200	22.370	21.500	21.600	21.487	1,712,250
2023-06-07	22.070	22.470	21.610	22.390	22.273	2,022,966
2023-06-06	23.000	23.100	21.930	22.030	21.915	3,231,661
2023-06-05	22.980	23.600	22.770	23.180	23.059	3,124,252
2023-06-02	23.340	23.590	22.810	22.880	22.761	3,415,949
2023-06-01	22.850	23.110	22.580	22.760	22.641	2,138,343
2023-05-31	22.750	23.080	22.420	22.880	22.761	3,335,284
2023-05-30	22.950	23.000	22.420	22.800	22.681	2,102,643
2023-05-29	22.960	23.320	22.770	23.000	22.880	2,736,311
2023-05-26	22.300	23.210	22.250	22.960	22.840	2,897,843
2023-05-25	22.200	22.880	21.940	22.370	22.253	2,397,534
2023-05-24	21.880	22.880	21.800	22.530	22.412	2,868,115
2023-05-23	22.190	22.410	21.820	21.870	21.756	1,531,899
2023-05-22	22.540	22.660	22.150	22.390	22.273	1,283,628
2023-05-19	22.010	22.790	21.980	22.540	22.422	2,657,494
2023-05-18	21.650	22.140	21.520	22.010	21.895	2,345,013
2023-05-17	21.530	21.890	21.300	21.650	21.537	2,315,462
2023-05-16	21.430	21.690	21.020	21.430	21.318	2,044,731
2023-05-15	21.070	21.450	20.750	21.430	21.318	2,284,019
2023-05-12	21.280	21.590	20.990	21.020	20.910	1,793,664
2023-05-11	21.560	21.960	21.110	21.250	21.139	1,899,840
2023-05-10	21.520	21.750	20.800	21.260	21.149	3,022,176
2023-05-09	22.000	22.390	21.610	21.720	21.607	2,902,008

← NewerPage 14 of 21 · 1,220 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.