Shenzhen Qingyi Photomask Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	17.980	18.180	17.330	17.500	17.343	1,237,286
2022-02-09	17.500	17.780	17.330	17.780	17.620	847,775
2022-02-08	17.900	17.900	17.170	17.480	17.323	1,166,498
2022-02-07	17.400	18.010	17.180	17.890	17.729	1,692,727
2022-01-28	17.670	18.000	17.010	17.050	16.897	1,573,343
2022-01-27	18.200	18.440	17.220	17.240	17.085	1,377,797
2022-01-26	17.900	18.360	17.800	18.230	18.066	1,535,131
2022-01-25	18.560	18.600	17.420	17.870	17.709	2,240,949
2022-01-24	18.260	18.700	18.180	18.560	18.393	1,286,981
2022-01-21	18.650	18.790	18.010	18.320	18.155	1,697,665
2022-01-20	19.880	19.880	18.400	18.650	18.482	2,777,824
2022-01-19	19.450	19.900	19.010	19.680	19.503	2,591,104
2022-01-18	20.040	20.660	19.000	19.310	19.136	3,369,749
2022-01-17	19.420	20.380	19.210	20.070	19.889	2,525,043
2022-01-14	19.470	19.780	19.200	19.470	19.295	1,556,901
2022-01-13	19.520	19.800	19.080	19.380	19.206	1,779,453
2022-01-12	19.510	19.940	19.360	19.500	19.325	1,673,187
2022-01-11	20.110	20.390	19.500	19.630	19.453	2,181,429
2022-01-10	19.280	20.950	19.060	20.260	20.078	4,484,957
2022-01-07	19.440	19.790	19.160	19.260	19.087	2,330,502
2022-01-06	19.770	20.180	19.480	19.610	19.434	2,329,144
2022-01-05	19.940	20.300	19.190	19.930	19.751	6,386,542
2022-01-04	19.140	19.970	18.920	19.890	19.711	5,873,534
2021-12-31	17.600	20.060	17.140	19.220	19.047	9,874,117
2021-12-30	16.080	17.440	16.050	17.430	17.273	4,846,936
2021-12-29	15.890	16.340	15.610	16.140	15.995	1,944,685
2021-12-28	15.550	15.830	15.420	15.720	15.579	782,442
2021-12-27	15.680	15.750	15.310	15.430	15.291	1,236,201
2021-12-24	15.940	15.990	15.600	15.620	15.479	725,622
2021-12-23	16.240	16.260	15.790	15.840	15.697	1,069,253
2021-12-22	16.140	16.370	16.080	16.190	16.044	784,560
2021-12-21	15.970	16.200	15.850	16.090	15.945	813,931
2021-12-20	16.050	16.220	15.890	15.910	15.767	949,752
2021-12-17	16.770	16.880	16.260	16.290	16.143	1,194,248
2021-12-16	16.850	16.910	16.600	16.730	16.579	775,607
2021-12-15	17.210	17.270	16.660	16.710	16.560	1,300,659
2021-12-14	16.830	17.150	16.830	17.000	16.847	602,614
2021-12-13	16.900	17.170	16.700	17.030	16.877	1,397,924
2021-12-10	17.050	17.210	16.810	16.900	16.748	887,758
2021-12-09	16.700	17.200	16.690	17.050	16.897	1,288,110
2021-12-08	16.590	16.830	16.490	16.660	16.510	1,059,044
2021-12-07	16.990	17.180	16.260	16.410	16.262	1,913,244
2021-12-06	17.800	17.950	16.900	16.920	16.768	1,487,480
2021-12-03	17.480	18.300	17.480	17.790	17.630	1,293,124
2021-12-02	18.160	18.240	17.400	17.480	17.323	1,399,786
2021-12-01	18.100	18.470	18.040	18.280	18.116	1,368,364
2021-11-30	17.970	18.280	17.780	18.090	17.927	1,289,615
2021-11-29	17.900	18.180	17.650	17.970	17.808	1,239,613
2021-11-26	18.210	18.310	17.880	18.140	17.977	1,515,899
2021-11-25	18.470	18.760	18.090	18.280	18.116	1,789,723
2021-11-24	17.810	18.760	17.800	18.380	18.215	2,503,369
2021-11-23	18.060	18.290	17.850	18.070	17.907	1,765,945
2021-11-22	17.060	18.360	17.060	18.280	18.116	3,856,154
2021-11-19	17.160	17.520	16.950	17.010	16.857	2,192,451
2021-11-18	17.860	17.980	17.150	17.200	17.045	1,662,464
2021-11-17	17.540	17.960	17.400	17.870	17.709	1,388,933
2021-11-16	17.800	17.900	17.360	17.470	17.313	1,589,923
2021-11-15	17.580	17.990	17.440	17.800	17.640	2,553,121
2021-11-12	17.180	17.460	17.060	17.310	17.154	1,402,737
2021-11-11	17.100	17.580	16.900	17.400	17.243	2,139,103

← NewerPage 20 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.