Shenzhen Qingyi Photomask Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	20.510	20.540	20.250	20.450	20.343	1,518,822
2023-02-06	20.490	20.620	20.160	20.300	20.194	1,622,806
2023-02-03	20.470	20.670	20.060	20.520	20.413	2,015,282
2023-02-02	20.340	20.940	20.300	20.470	20.363	2,837,196
2023-02-01	20.060	20.440	19.980	20.340	20.234	2,198,760
2023-01-31	20.170	20.370	19.800	19.980	19.876	1,918,083
2023-01-30	19.890	20.480	19.630	20.170	20.065	4,051,376
2023-01-20	19.820	19.990	19.590	19.700	19.597	2,397,895
2023-01-19	19.320	19.950	19.230	19.870	19.766	2,592,110
2023-01-18	19.420	19.590	19.150	19.310	19.209	1,561,824
2023-01-17	19.330	19.550	19.050	19.330	19.229	2,157,517
2023-01-16	18.660	19.290	18.660	19.090	18.990	1,940,688
2023-01-13	19.100	19.220	18.620	18.850	18.752	1,434,213
2023-01-12	18.910	19.170	18.650	18.990	18.891	1,363,157
2023-01-11	19.180	19.710	18.830	18.870	18.772	2,458,285
2023-01-10	19.040	19.480	19.040	19.150	19.050	2,286,304
2023-01-09	18.820	19.480	18.780	19.040	18.941	2,558,700
2023-01-06	19.270	19.370	18.860	18.950	18.851	2,161,779
2023-01-05	18.930	19.300	18.640	19.170	19.070	2,746,079
2023-01-04	18.950	19.550	18.760	18.980	18.881	2,356,362
2023-01-03	17.770	19.080	17.770	18.940	18.841	3,756,796
2022-12-30	18.760	18.880	18.150	18.200	18.105	2,835,962
2022-12-29	18.230	18.440	18.020	18.220	18.125	1,259,416
2022-12-28	18.690	18.690	18.060	18.210	18.115	1,349,364
2022-12-27	18.370	18.620	18.040	18.460	18.364	1,476,078
2022-12-26	17.720	18.380	17.420	18.330	18.234	1,396,723
2022-12-23	17.990	18.080	17.360	17.620	17.528	1,481,505
2022-12-22	18.790	18.790	17.820	17.990	17.896	1,610,507
2022-12-21	19.230	19.230	18.200	18.460	18.364	2,423,891
2022-12-20	18.880	19.330	18.780	19.010	18.911	1,372,682
2022-12-19	19.350	19.590	18.800	18.800	18.702	1,958,262
2022-12-16	20.100	20.100	19.260	19.370	19.269	2,548,886
2022-12-15	19.270	20.320	19.260	20.080	19.975	3,544,278
2022-12-14	19.960	20.450	19.350	19.400	19.299	5,099,912
2022-12-13	19.850	19.940	19.150	19.180	19.080	2,015,566
2022-12-12	19.330	20.400	19.010	19.800	19.697	3,445,546
2022-12-09	19.240	20.070	19.100	19.520	19.418	3,506,041
2022-12-08	19.660	19.690	19.080	19.180	19.080	2,352,473
2022-12-07	19.850	19.850	19.260	19.490	19.388	2,240,396
2022-12-06	19.680	20.260	19.220	19.760	19.657	3,275,617
2022-12-05	20.080	20.400	19.420	19.570	19.468	3,046,557
2022-12-02	19.840	20.880	19.710	20.020	19.916	4,042,690
2022-12-01	19.780	20.400	19.500	19.800	19.697	3,683,005
2022-11-30	19.620	19.860	19.170	19.420	19.319	2,841,524
2022-11-29	19.650	19.860	19.170	19.570	19.468	2,784,587
2022-11-28	19.900	20.140	19.160	19.320	19.219	3,662,866
2022-11-25	20.510	21.240	20.100	20.110	20.005	2,777,526
2022-11-24	21.080	21.320	20.350	20.690	20.582	3,943,212
2022-11-23	21.730	21.730	20.780	21.300	21.189	3,153,052
2022-11-22	22.710	22.740	21.230	21.460	21.348	4,278,851
2022-11-21	21.930	23.540	21.850	22.490	22.373	5,607,644
2022-11-18	22.700	23.340	22.080	22.080	21.965	4,696,586
2022-11-17	22.260	22.860	21.490	22.500	22.383	5,761,941
2022-11-16	22.180	22.850	21.810	22.450	22.333	6,436,480
2022-11-15	20.300	22.350	19.900	22.180	22.064	9,126,281
2022-11-14	20.260	20.890	19.920	20.040	19.935	6,623,378
2022-11-11	23.220	23.600	20.200	20.600	20.492	12,523,574
2022-11-10	21.990	23.890	21.990	22.680	22.562	11,640,340
2022-11-09	21.400	21.630	20.990	21.440	21.328	3,004,616
2022-11-08	21.500	21.680	20.750	21.350	21.239	3,808,458

← NewerPage 16 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.