Shenzhen Qingyi Photomask Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	21.770	22.460	21.110	22.070	21.955	3,171,418
2023-05-05	22.020	22.350	21.460	21.710	21.597	3,412,069
2023-05-04	22.680	22.880	21.600	22.120	22.005	3,478,862
2023-04-28	22.610	23.630	22.500	22.730	22.611	4,817,923
2023-04-27	21.650	22.770	21.430	22.120	22.005	3,382,122
2023-04-26	22.780	23.080	21.450	21.700	21.587	3,606,604
2023-04-25	23.330	23.680	22.400	22.730	22.611	4,217,642
2023-04-24	23.120	23.800	22.800	23.160	23.039	4,837,834
2023-04-21	25.510	25.630	23.030	23.080	22.960	9,487,822
2023-04-20	25.050	25.850	24.900	25.750	25.616	5,510,226
2023-04-19	25.550	26.150	24.700	25.010	24.879	5,700,466
2023-04-18	25.430	25.750	24.700	25.710	25.576	3,800,468
2023-04-17	25.650	26.690	25.200	25.380	25.248	6,884,704
2023-04-14	24.420	25.990	24.210	25.730	25.596	7,147,202
2023-04-13	25.140	25.230	24.200	24.210	24.084	4,308,977
2023-04-12	24.900	25.500	24.600	25.240	25.108	5,527,836
2023-04-11	25.400	25.850	24.600	25.050	24.919	5,193,840
2023-04-10	25.800	26.910	25.010	25.240	25.108	8,374,099
2023-04-07	25.270	25.660	24.710	25.250	25.118	5,503,482
2023-04-06	23.710	26.330	23.650	25.090	24.959	9,732,872
2023-04-04	23.860	25.000	23.730	24.050	23.924	8,342,227
2023-04-03	23.630	24.130	23.380	23.950	23.825	6,961,400
2023-03-31	22.830	23.390	22.600	23.250	23.129	3,321,913
2023-03-30	22.950	23.730	22.750	23.000	22.880	5,499,271
2023-03-29	22.110	23.200	22.000	22.740	22.621	6,794,790
2023-03-28	23.370	23.380	22.010	22.110	21.995	9,347,928
2023-03-27	23.660	24.180	23.230	23.880	23.755	9,283,826
2023-03-24	23.480	24.100	23.220	23.460	23.338	8,854,886
2023-03-23	23.660	23.990	22.900	23.400	23.278	15,787,303
2023-03-22	21.510	25.780	21.210	24.350	24.223	17,235,997
2023-03-21	21.500	21.740	21.200	21.480	21.368	4,205,176
2023-03-20	21.500	21.770	21.270	21.500	21.388	4,361,955
2023-03-17	21.350	21.800	21.000	21.400	21.288	4,759,318
2023-03-16	21.250	21.860	21.000	21.080	20.970	5,255,891
2023-03-15	21.160	22.070	20.700	21.410	21.298	8,497,290
2023-03-14	19.720	21.500	19.600	20.830	20.721	6,410,245
2023-03-13	20.090	20.280	19.580	19.920	19.816	3,458,619
2023-03-10	20.280	20.930	20.050	20.190	20.085	4,514,143
2023-03-09	20.000	20.640	19.870	20.340	20.234	5,378,487
2023-03-08	18.880	20.270	18.780	20.110	20.005	4,422,496
2023-03-07	19.730	19.820	18.800	18.880	18.781	2,896,167
2023-03-06	19.130	19.800	18.830	19.730	19.627	3,533,127
2023-03-03	19.020	19.370	18.820	19.100	19.000	1,801,264
2023-03-02	19.220	19.500	18.800	18.850	18.752	1,927,869
2023-03-01	19.000	19.360	18.990	19.270	19.169	1,667,633
2023-02-28	19.080	19.350	18.850	19.100	19.000	1,412,747
2023-02-27	19.110	19.230	18.800	18.930	18.831	1,556,851
2023-02-24	19.340	19.580	19.050	19.130	19.030	1,595,469
2023-02-23	19.380	19.530	19.210	19.340	19.239	1,148,060
2023-02-22	19.100	19.470	19.100	19.350	19.249	1,455,424
2023-02-21	19.430	19.780	19.100	19.250	19.150	1,549,308
2023-02-20	19.230	19.530	19.060	19.430	19.329	1,974,506
2023-02-17	19.850	20.050	19.180	19.260	19.159	3,634,287
2023-02-16	20.690	20.800	19.710	19.840	19.736	3,021,875
2023-02-15	20.500	20.860	20.370	20.780	20.672	2,238,447
2023-02-14	20.680	20.950	20.280	20.400	20.294	2,399,582
2023-02-13	20.590	20.900	20.420	20.550	20.443	2,484,769
2023-02-10	20.970	21.210	20.510	20.670	20.562	1,923,081
2023-02-09	20.300	21.100	20.010	21.020	20.910	3,349,713
2023-02-08	20.690	20.780	20.000	20.160	20.055	2,394,686

← NewerPage 15 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.