Shenzhen Qingyi Photomask Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	29.350	30.230	29.210	29.680	29.680	5,278,919
2026-04-23	30.300	30.380	29.290	29.450	29.450	7,153,028
2026-04-22	28.540	31.540	28.400	30.880	30.880	12,716,995
2026-04-21	28.380	28.560	28.070	28.540	28.540	2,040,947
2026-04-20	28.410	28.750	28.330	28.500	28.500	2,323,928
2026-04-17	27.990	28.650	27.880	28.560	28.560	2,485,884
2026-04-16	27.660	28.220	27.610	28.080	28.080	1,982,901
2026-04-15	28.280	28.280	27.630	27.670	27.670	1,962,555
2026-04-14	27.660	28.240	27.660	27.990	27.990	2,511,395
2026-04-13	27.300	27.680	27.220	27.370	27.370	2,203,911
2026-04-10	27.760	28.080	27.480	27.510	27.510	2,125,061
2026-04-09	27.390	27.850	27.230	27.590	27.590	2,346,467
2026-04-08	27.000	27.660	26.830	27.660	27.660	3,519,688
2026-04-07	25.960	26.460	25.760	26.290	26.290	1,871,481
2026-04-03	25.850	26.290	25.620	25.990	25.990	1,891,953
2026-04-02	26.560	26.800	25.510	25.710	25.710	2,940,461
2026-04-01	26.480	26.870	26.350	26.830	26.830	2,360,950
2026-03-31	26.450	26.670	25.880	25.910	25.910	1,558,140
2026-03-30	25.900	26.640	25.830	26.600	26.600	1,660,304
2026-03-27	25.750	26.680	25.580	26.500	26.500	1,815,396
2026-03-26	26.720	26.980	25.950	26.160	26.160	1,948,299
2026-03-25	26.200	27.150	26.200	26.820	26.820	3,030,191
2026-03-24	26.550	26.570	25.300	26.110	26.110	3,566,733
2026-03-23	26.880	27.040	25.830	25.880	25.880	4,047,317
2026-03-20	28.400	28.790	27.600	27.630	27.630	3,565,349
2026-03-19	28.300	28.610	27.950	28.260	28.260	2,223,091
2026-03-18	28.090	28.840	28.040	28.750	28.750	2,765,675
2026-03-17	28.860	28.900	27.900	27.970	27.970	2,827,230
2026-03-16	28.150	28.930	27.740	28.930	28.930	3,414,702
2026-03-13	28.200	28.890	28.010	28.350	28.350	2,495,972
2026-03-12	28.870	29.090	28.180	28.470	28.470	3,149,357
2026-03-11	29.350	29.880	28.800	28.880	28.880	3,210,363
2026-03-10	28.800	29.460	28.800	29.230	29.230	3,670,801
2026-03-09	28.020	28.430	27.140	28.260	28.260	4,741,431
2026-03-06	28.830	29.320	28.570	28.890	28.890	4,049,823
2026-03-05	28.400	30.270	28.330	29.100	29.100	6,853,589
2026-03-04	27.990	28.770	27.650	27.800	27.800	4,372,287
2026-03-03	30.990	31.040	28.480	28.530	28.530	7,909,345
2026-03-02	30.970	31.580	30.720	30.980	30.980	6,020,510
2026-02-27	32.520	32.800	31.920	32.290	32.290	5,956,914
2026-02-26	31.390	33.300	31.000	33.090	33.090	10,358,029
2026-02-25	30.470	31.470	30.040	31.390	31.390	5,319,900
2026-02-24	30.240	30.750	29.970	30.370	30.370	3,317,183
2026-02-13	29.800	30.500	29.800	29.970	29.970	2,598,956
2026-02-12	29.830	30.150	29.770	30.000	30.000	2,932,230
2026-02-11	29.410	30.250	29.250	29.840	29.840	2,615,274
2026-02-10	29.530	29.900	29.420	29.480	29.480	2,258,739
2026-02-09	29.250	29.750	28.960	29.520	29.520	2,781,166
2026-02-06	28.470	28.980	28.310	28.730	28.730	2,718,481
2026-02-05	29.300	29.300	28.520	28.800	28.800	2,667,221
2026-02-04	29.730	29.900	29.170	29.410	29.410	2,947,632
2026-02-03	29.510	29.960	29.220	29.890	29.890	3,058,551
2026-02-02	30.350	30.460	29.080	29.100	29.100	4,069,393
2026-01-30	30.200	30.870	29.280	30.560	30.560	5,506,971
2026-01-29	31.580	31.800	30.150	30.300	30.300	4,980,785
2026-01-28	32.000	32.300	31.320	31.710	31.710	4,569,042
2026-01-27	31.180	32.090	30.250	31.810	31.810	5,466,262
2026-01-26	32.080	32.300	30.900	31.250	31.250	5,270,928
2026-01-23	31.770	32.240	31.600	32.180	32.180	4,067,305
2026-01-22	32.660	32.900	31.600	31.840	31.840	5,682,265

← NewerPage 3 of 21 · 1,219 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.