Shenzhen Qingyi Photomask Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	12.080	12.500	12.060	12.280	12.170	1,053,557
2022-05-11	11.660	12.460	11.660	12.080	11.971	1,562,607
2022-05-10	11.300	11.870	10.930	11.780	11.674	1,234,668
2022-05-09	11.360	11.590	11.310	11.460	11.357	610,959
2022-05-06	11.050	11.530	10.930	11.340	11.238	915,378
2022-05-05	11.450	11.630	11.150	11.370	11.268	1,191,978
2022-04-29	10.870	11.440	10.680	11.300	11.198	1,620,772
2022-04-28	10.800	11.080	10.540	10.550	10.455	1,061,574
2022-04-27	9.900	10.900	9.900	10.800	10.703	1,585,458
2022-04-26	10.940	11.090	10.160	10.300	10.207	1,134,646
2022-04-25	12.320	12.320	10.770	10.770	10.673	2,196,698
2022-04-22	12.350	12.690	12.300	12.300	12.189	1,544,323
2022-04-21	12.860	13.000	12.340	12.350	12.239	794,125
2022-04-20	12.980	13.070	12.700	12.760	12.645	586,720
2022-04-19	13.140	13.300	12.750	12.920	12.804	520,628
2022-04-18	12.670	13.180	12.630	13.140	13.022	684,862
2022-04-15	12.910	13.040	12.580	12.800	12.685	814,031
2022-04-14	13.130	13.300	12.980	13.080	12.962	819,283
2022-04-13	13.380	13.380	12.990	13.020	12.903	494,165
2022-04-12	12.900	13.430	12.850	13.380	13.260	806,899
2022-04-11	13.900	13.970	12.980	13.130	13.012	1,159,125
2022-04-08	13.960	14.260	13.490	13.980	13.854	1,120,660
2022-04-07	14.210	14.500	13.910	13.960	13.834	1,162,346
2022-04-06	14.540	14.770	14.410	14.540	14.409	823,101
2022-04-01	15.050	15.060	14.350	14.630	14.498	1,834,548
2022-03-31	14.460	15.300	14.410	15.060	14.925	2,575,322
2022-03-30	14.520	14.600	14.260	14.560	14.429	1,020,803
2022-03-29	14.650	14.680	14.200	14.310	14.181	961,784
2022-03-28	14.830	14.890	14.280	14.580	14.449	930,695
2022-03-25	15.200	15.300	14.720	14.780	14.647	1,309,831
2022-03-24	15.430	15.650	15.010	15.020	14.885	1,340,175
2022-03-23	15.490	15.800	15.340	15.470	15.331	978,807
2022-03-22	15.500	15.850	15.350	15.440	15.301	1,020,489
2022-03-21	15.690	15.870	15.320	15.710	15.569	1,227,933
2022-03-18	15.780	15.850	15.450	15.660	15.519	879,907
2022-03-17	15.660	16.190	15.550	15.800	15.658	1,973,425
2022-03-16	15.170	15.490	14.610	15.430	15.291	1,694,541
2022-03-15	16.270	16.270	15.000	15.110	14.974	1,908,524
2022-03-14	17.100	17.100	16.210	16.220	16.074	2,105,644
2022-03-11	17.750	17.810	16.720	17.200	17.045	2,102,494
2022-03-10	18.750	18.980	17.830	17.860	17.699	2,207,253
2022-03-09	18.570	18.870	17.460	18.500	18.334	2,628,335
2022-03-08	18.270	19.170	18.000	18.390	18.225	2,017,348
2022-03-07	18.010	18.560	17.490	18.430	18.264	1,868,267
2022-03-04	17.800	18.360	17.710	18.080	17.917	1,245,889
2022-03-03	17.990	18.100	17.680	17.830	17.670	712,528
2022-03-02	17.930	18.090	17.720	17.950	17.789	609,887
2022-03-01	17.750	18.160	17.620	17.920	17.759	1,081,162
2022-02-28	17.760	17.910	17.410	17.720	17.561	996,296
2022-02-25	18.010	18.320	17.450	17.910	17.749	1,399,404
2022-02-24	18.120	18.260	17.320	17.860	17.699	1,776,127
2022-02-23	16.750	18.250	16.650	18.180	18.016	2,666,874
2022-02-22	16.890	16.890	16.300	16.780	16.629	857,140
2022-02-21	16.710	16.930	16.550	16.900	16.748	513,370
2022-02-18	16.660	16.720	16.400	16.660	16.510	574,134
2022-02-17	17.000	17.000	16.620	16.680	16.530	568,773
2022-02-16	16.880	17.050	16.620	16.840	16.688	468,724
2022-02-15	16.590	16.970	16.510	16.810	16.659	499,598
2022-02-14	16.830	16.920	16.500	16.580	16.431	604,320
2022-02-11	17.510	17.510	16.650	16.880	16.728	1,358,788

← NewerPage 19 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.