Shenzhen Qingyi Photomask Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	20.120	21.650	20.120	21.550	21.438	5,805,232
2022-08-04	19.280	20.370	19.000	20.340	20.234	6,231,939
2022-08-03	19.200	19.640	18.620	18.890	18.791	4,340,700
2022-08-02	18.780	19.300	18.220	18.770	18.672	3,592,777
2022-08-01	18.480	19.340	18.080	18.980	18.881	3,332,111
2022-07-29	18.580	19.100	18.000	18.300	18.204	4,112,575
2022-07-28	16.850	17.800	16.850	17.680	17.588	2,627,098
2022-07-27	16.210	17.120	16.170	16.830	16.742	1,587,658
2022-07-26	16.270	16.520	15.900	16.420	16.334	1,040,708
2022-07-25	16.860	17.060	16.220	16.390	16.304	1,311,075
2022-07-22	17.060	17.250	16.560	16.820	16.732	1,639,254
2022-07-21	16.220	17.620	16.200	16.980	16.891	3,172,066
2022-07-20	16.150	16.440	16.000	16.320	16.235	1,415,406
2022-07-19	15.910	16.240	15.780	16.090	16.006	1,087,500
2022-07-18	15.590	15.960	15.300	15.910	15.827	845,842
2022-07-15	16.460	16.460	15.400	15.620	15.538	2,485,902
2022-07-14	16.060	16.490	15.970	16.380	16.295	1,607,628
2022-07-13	15.670	16.370	15.670	16.110	16.026	1,258,506
2022-07-12	16.110	16.190	15.700	15.770	15.688	1,164,437
2022-07-11	15.910	16.330	15.810	16.050	15.966	1,247,951
2022-07-08	16.720	16.780	15.960	16.070	15.986	1,536,566
2022-07-07	16.530	16.530	15.770	16.430	16.344	2,461,263
2022-07-06	15.260	16.660	15.150	16.150	16.066	3,975,694
2022-07-05	15.120	15.590	15.000	15.100	15.021	1,443,022
2022-07-04	15.580	15.590	15.080	15.360	15.280	1,180,971
2022-07-01	16.110	16.200	15.500	15.760	15.678	1,515,556
2022-06-30	16.220	16.470	15.870	16.090	16.006	1,241,749
2022-06-29	16.490	16.800	16.010	16.010	15.926	2,392,489
2022-06-28	15.340	16.600	15.020	16.600	16.513	3,012,285
2022-06-27	15.560	15.710	15.180	15.240	15.160	1,359,151
2022-06-24	15.510	15.940	15.290	15.530	15.449	1,349,974
2022-06-23	15.070	15.480	15.070	15.400	15.320	813,045
2022-06-22	15.470	15.710	15.000	15.050	14.971	842,558
2022-06-21	15.600	15.870	15.060	15.330	15.250	1,267,150
2022-06-20	16.020	16.050	15.640	15.690	15.608	1,487,387
2022-06-17	15.700	16.230	15.200	16.000	15.916	2,409,483
2022-06-16	15.380	15.870	15.320	15.800	15.658	1,673,391
2022-06-15	15.020	15.870	15.020	15.450	15.311	2,076,441
2022-06-14	15.410	15.410	14.500	15.080	14.944	1,511,187
2022-06-13	15.000	15.450	14.950	15.260	15.123	1,319,585
2022-06-10	14.950	15.450	14.890	15.270	15.133	1,472,918
2022-06-09	15.800	15.950	15.030	15.190	15.053	2,538,591
2022-06-08	16.010	16.180	15.520	15.920	15.777	3,270,916
2022-06-07	16.550	16.570	15.720	15.870	15.727	3,378,621
2022-06-06	15.880	16.710	15.750	16.480	16.332	5,982,326
2022-06-02	14.110	16.360	14.110	16.180	16.034	5,751,520
2022-06-01	14.000	14.850	13.800	14.520	14.389	3,994,611
2022-05-31	12.850	14.850	12.580	14.420	14.290	4,502,952
2022-05-30	12.770	12.860	12.580	12.840	12.724	588,687
2022-05-27	12.890	12.930	12.460	12.560	12.447	633,129
2022-05-26	12.750	12.960	12.460	12.800	12.685	700,505
2022-05-25	12.680	12.840	12.510	12.720	12.606	688,690
2022-05-24	13.120	13.170	12.500	12.570	12.457	1,395,842
2022-05-23	12.990	13.090	12.810	13.030	12.913	1,140,471
2022-05-20	12.740	13.050	12.630	12.940	12.824	1,277,241
2022-05-19	12.400	12.900	12.290	12.810	12.695	1,169,583
2022-05-18	12.440	12.750	12.210	12.600	12.487	1,034,266
2022-05-17	12.180	12.590	12.110	12.390	12.279	794,378
2022-05-16	12.500	12.700	12.180	12.280	12.170	675,175
2022-05-13	12.570	12.570	12.080	12.280	12.170	698,878

← NewerPage 18 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.