Shenzhen Qingyi Photomask Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	22.130	22.550	21.560	21.690	21.577	4,747,763
2022-11-04	23.200	23.450	21.800	22.200	22.084	7,803,592
2022-11-03	22.000	22.980	22.000	22.980	22.860	6,588,329
2022-11-02	22.400	22.940	22.010	22.310	22.194	6,016,878
2022-11-01	21.910	22.390	21.440	22.300	22.184	7,046,339
2022-10-31	21.090	22.680	20.900	22.220	22.104	8,466,750
2022-10-28	21.120	22.500	20.960	21.080	20.970	7,492,136
2022-10-27	21.540	22.410	21.110	21.460	21.348	5,797,140
2022-10-26	21.040	21.900	20.660	21.540	21.428	6,682,162
2022-10-25	21.790	22.000	20.880	21.120	21.010	5,430,840
2022-10-24	22.050	22.500	20.930	21.410	21.298	8,310,978
2022-10-21	21.130	21.900	20.710	21.710	21.597	13,697,903
2022-10-20	17.600	21.410	17.580	21.410	21.298	10,774,417
2022-10-19	17.900	18.250	17.660	17.840	17.747	2,225,724
2022-10-18	18.300	18.350	17.900	18.100	18.006	1,807,880
2022-10-17	17.560	18.500	17.250	18.180	18.085	2,236,875
2022-10-14	17.660	18.100	17.390	17.690	17.598	2,905,657
2022-10-13	17.300	18.380	16.970	17.590	17.498	4,475,641
2022-10-12	15.760	17.330	15.720	17.160	17.070	5,977,605
2022-10-11	19.520	19.650	15.600	15.740	15.658	8,460,831
2022-10-10	19.070	20.410	19.070	19.400	19.299	4,090,476
2022-09-30	20.190	20.750	19.500	20.020	19.916	3,772,029
2022-09-29	20.140	20.640	19.390	20.440	20.333	3,870,727
2022-09-28	20.080	20.760	19.500	19.930	19.826	4,668,789
2022-09-27	18.790	20.070	18.650	19.940	19.836	3,982,652
2022-09-26	18.910	19.380	18.370	18.670	18.573	2,754,043
2022-09-23	19.410	19.550	18.500	18.720	18.622	3,177,038
2022-09-22	18.300	19.500	18.120	19.180	19.080	3,393,463
2022-09-21	18.320	18.740	17.950	18.320	18.224	1,671,783
2022-09-20	18.470	18.950	18.010	18.480	18.384	1,811,872
2022-09-19	18.950	19.490	18.150	18.450	18.354	2,862,908
2022-09-16	18.960	19.900	18.720	19.030	18.931	3,354,937
2022-09-15	19.950	20.100	19.020	19.140	19.040	3,262,160
2022-09-14	18.980	20.290	18.940	19.800	19.697	3,794,842
2022-09-13	19.330	19.980	19.160	19.320	19.219	3,397,648
2022-09-09	20.210	20.230	18.820	19.030	18.931	4,578,679
2022-09-08	20.120	21.200	19.910	19.940	19.836	5,912,001
2022-09-07	18.680	20.190	18.510	19.810	19.707	4,872,710
2022-09-06	18.430	18.840	18.180	18.670	18.573	1,965,710
2022-09-05	18.900	19.170	18.100	18.460	18.364	4,867,317
2022-09-02	18.240	19.360	18.020	19.180	19.080	3,076,964
2022-09-01	18.340	18.740	17.880	18.000	17.906	1,805,054
2022-08-31	19.140	19.220	18.250	18.320	18.224	2,201,289
2022-08-30	19.600	19.800	19.010	19.110	19.010	2,469,136
2022-08-29	17.960	20.110	17.820	19.570	19.468	4,581,637
2022-08-26	19.210	19.770	18.720	18.880	18.781	3,086,518
2022-08-25	19.310	19.980	18.610	18.990	18.891	3,464,661
2022-08-24	20.800	20.810	19.200	19.210	19.110	3,521,874
2022-08-23	20.870	20.970	20.300	20.580	20.473	2,473,085
2022-08-22	21.340	21.580	20.340	20.590	20.483	3,032,283
2022-08-19	22.110	22.550	20.980	20.980	20.870	3,386,219
2022-08-18	21.740	22.440	20.870	22.070	21.955	5,572,370
2022-08-17	22.590	22.900	21.400	21.780	21.666	5,412,696
2022-08-16	21.730	23.330	21.600	22.520	22.402	6,224,414
2022-08-15	22.220	22.400	21.490	21.630	21.517	3,501,025
2022-08-12	22.660	23.460	22.030	22.280	22.164	4,554,818
2022-08-11	23.120	23.680	22.220	23.210	23.089	6,844,544
2022-08-10	21.380	24.380	21.120	22.920	22.800	8,022,112
2022-08-09	21.300	21.600	20.680	21.310	21.199	3,396,088
2022-08-08	21.750	21.750	20.500	21.620	21.507	4,393,765

← NewerPage 17 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.