Shenzhen Qingyi Photomask Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	32.000	32.300	30.000	30.400	30.400	10,407,602
2026-07-22	32.990	34.190	31.890	32.080	32.080	12,752,525
2026-07-21	30.500	34.560	27.360	33.890	33.890	17,668,814
2026-07-20	34.560	35.200	29.220	29.960	29.960	15,752,259
2026-07-17	36.200	37.090	33.370	33.540	33.540	13,572,124
2026-07-16	38.770	40.800	36.490	36.750	36.750	18,562,099
2026-07-15	48.170	48.190	40.500	41.300	41.300	25,371,650
2026-07-14	43.850	50.310	43.560	48.160	48.160	25,851,935
2026-07-13	42.970	48.190	42.670	44.600	44.600	17,272,431
2026-07-10	48.000	49.200	43.800	43.800	43.800	18,251,854
2026-07-09	45.510	48.280	44.470	47.960	47.960	19,651,568
2026-07-08	41.200	47.990	38.000	45.700	45.700	23,638,446
2026-07-07	40.500	42.440	40.140	41.490	41.490	11,250,416
2026-07-06	42.530	42.950	39.760	41.310	41.310	13,015,360
2026-07-03	45.000	46.500	42.360	42.390	42.390	16,310,223
2026-07-02	47.900	49.480	44.580	45.700	45.700	17,599,258
2026-07-01	46.070	53.490	45.880	50.390	50.390	21,875,380
2026-06-30	47.000	47.510	44.460	47.000	47.000	19,006,891
2026-06-29	43.520	47.150	42.000	47.050	47.050	24,358,836
2026-06-26	39.500	44.980	39.310	42.550	42.550	21,036,593
2026-06-25	40.150	41.320	38.470	40.650	40.650	16,292,306
2026-06-24	37.550	40.300	36.920	40.140	40.140	15,247,254
2026-06-23	39.000	39.000	37.110	38.220	38.220	11,996,236
2026-06-22	39.880	40.430	38.050	40.000	39.910	18,929,856
2026-06-18	40.530	40.610	39.030	39.260	39.172	17,995,092
2026-06-17	36.300	42.580	36.030	40.930	40.838	25,948,792
2026-06-16	37.380	37.600	36.630	37.110	37.027	18,720,813
2026-06-15	35.410	38.000	34.680	37.480	37.396	19,438,857
2026-06-12	38.000	40.000	34.930	35.320	35.320	26,160,711
2026-06-11	33.580	37.840	33.510	36.750	36.750	23,565,697
2026-06-10	32.160	34.830	32.000	34.200	34.200	17,726,085
2026-06-09	31.170	32.640	30.500	32.500	32.500	9,285,650
2026-06-08	30.250	31.980	29.920	30.770	30.770	8,059,522
2026-06-05	31.000	33.190	30.210	31.950	31.950	9,093,115
2026-06-04	30.470	31.920	30.470	31.440	31.440	5,880,451
2026-06-03	30.990	32.120	30.490	31.060	31.060	8,694,643
2026-06-02	30.200	31.700	29.600	31.120	31.120	9,228,553
2026-06-01	31.160	31.670	30.380	30.490	30.490	7,443,978
2026-05-29	34.590	34.860	30.860	31.140	31.140	14,000,179
2026-05-28	33.210	34.700	32.900	34.520	34.520	11,598,930
2026-05-27	34.340	35.260	33.140	33.310	33.310	11,898,261
2026-05-26	35.540	35.550	33.080	34.020	34.020	12,295,952
2026-05-25	33.880	35.970	33.010	35.780	35.780	13,494,778
2026-05-22	32.940	34.050	32.570	33.780	33.780	10,820,549
2026-05-21	35.990	36.580	32.480	32.640	32.640	16,127,899
2026-05-20	34.240	35.440	33.930	35.190	35.190	10,801,171
2026-05-19	32.960	34.500	32.300	34.430	34.430	9,663,913
2026-05-18	33.190	33.990	32.330	33.270	33.270	6,504,469
2026-05-15	33.060	34.270	32.910	33.440	33.440	8,976,187
2026-05-14	33.400	33.770	32.630	33.040	33.040	7,386,045
2026-05-13	31.990	33.230	31.920	33.060	33.060	6,023,765
2026-05-12	33.230	33.230	32.180	32.680	32.680	6,900,079
2026-05-11	32.910	33.790	32.590	33.170	33.170	8,318,107
2026-05-08	32.900	32.940	31.900	32.370	32.370	7,935,587
2026-05-07	31.570	33.270	31.200	33.140	33.140	9,613,517
2026-05-06	31.380	32.320	31.360	31.580	31.580	8,360,922
2026-04-30	30.510	31.540	30.510	30.940	30.940	7,804,162
2026-04-29	30.300	31.120	29.880	30.660	30.660	7,032,828
2026-04-28	30.290	31.390	29.820	30.520	30.520	7,111,394
2026-04-27	29.510	30.840	29.510	30.490	30.490	7,215,616

← NewerPage 2 of 5 · 241 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.