Shenzhen Qingyi Photomask Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	31.730	32.860	31.610	32.620	32.620	7,042,924
2026-01-20	31.900	32.360	31.520	31.870	31.870	6,382,952
2026-01-19	32.090	32.460	31.600	31.880	31.880	6,029,642
2026-01-16	31.760	32.560	31.150	32.170	32.170	9,066,746
2026-01-15	30.430	31.410	30.040	31.300	31.300	6,418,850
2026-01-14	30.270	31.260	30.020	30.630	30.630	6,861,349
2026-01-13	31.180	31.450	30.000	30.140	30.140	5,631,007
2026-01-12	30.980	31.300	30.500	31.240	31.240	6,512,860
2026-01-09	30.400	31.130	30.290	31.000	31.000	5,901,342
2026-01-08	30.500	31.540	30.380	30.620	30.620	7,470,681
2026-01-07	30.410	31.130	30.090	30.700	30.700	9,418,537
2026-01-06	29.000	30.070	28.860	29.510	29.510	5,555,327
2026-01-05	28.360	28.990	28.300	28.880	28.880	4,057,315
2025-12-31	28.460	28.550	27.970	28.160	28.160	2,256,189
2025-12-30	28.300	28.500	28.110	28.310	28.310	2,607,682
2025-12-29	28.560	28.650	28.100	28.250	28.250	2,959,576
2025-12-26	28.880	29.120	28.400	28.630	28.630	3,306,437
2025-12-25	29.260	29.260	28.720	28.870	28.870	2,712,155
2025-12-24	28.560	29.780	28.560	29.140	29.140	4,056,127
2025-12-23	28.030	28.890	28.030	28.420	28.420	3,789,545
2025-12-22	27.300	28.450	27.300	28.150	28.150	4,734,198
2025-12-19	27.650	28.050	27.230	27.310	27.310	3,280,660
2025-12-18	27.750	28.440	27.550	27.600	27.600	3,126,999
2025-12-17	27.720	28.240	27.050	27.970	27.970	3,659,316
2025-12-16	28.500	28.500	27.570	27.920	27.920	3,109,158
2025-12-15	28.550	29.010	28.400	28.510	28.510	2,806,905
2025-12-12	28.650	29.190	28.260	29.000	29.000	4,193,522
2025-12-11	29.140	29.520	28.640	28.680	28.680	5,642,100
2025-12-10	28.370	28.920	28.000	28.670	28.670	3,658,516
2025-12-09	28.310	28.980	28.290	28.480	28.480	2,995,311
2025-12-08	27.830	28.570	27.760	28.500	28.500	4,221,469
2025-12-05	27.810	27.870	27.120	27.720	27.720	3,196,695
2025-12-04	27.900	28.130	27.570	27.860	27.860	2,533,281
2025-12-03	28.030	28.280	27.580	27.840	27.840	3,034,798
2025-12-02	28.220	28.390	27.800	27.850	27.850	2,880,944
2025-12-01	27.390	28.380	27.130	28.350	28.350	5,019,080
2025-11-28	26.990	27.450	26.680	27.400	27.400	3,552,906
2025-11-27	27.130	27.690	26.980	27.060	27.060	3,038,367
2025-11-26	26.870	28.120	26.640	27.190	27.190	4,766,664
2025-11-25	27.070	27.590	26.880	26.930	26.930	3,311,942
2025-11-24	26.850	27.180	26.560	26.940	26.940	2,417,615
2025-11-21	27.650	27.880	26.750	26.780	26.780	5,309,895
2025-11-20	28.850	29.160	27.910	28.120	28.120	4,754,071
2025-11-19	28.100	28.580	27.740	28.020	28.020	4,665,533
2025-11-18	27.650	28.920	27.650	28.170	28.170	5,570,887
2025-11-17	27.720	28.390	27.720	27.850	27.850	3,199,345
2025-11-14	27.750	28.040	27.290	27.420	27.420	2,628,634
2025-11-13	27.480	28.420	27.420	27.990	27.990	3,769,065
2025-11-12	27.630	28.130	27.270	27.610	27.610	2,893,519
2025-11-11	27.840	28.400	27.680	27.840	27.840	3,685,261
2025-11-10	27.850	28.200	27.440	27.700	27.700	2,999,897
2025-11-07	28.080	28.120	27.680	27.800	27.800	3,208,851
2025-11-06	27.590	28.600	27.400	28.330	28.330	5,151,443
2025-11-05	27.110	27.750	26.940	27.460	27.460	3,452,413
2025-11-04	27.800	27.830	27.120	27.350	27.350	3,315,018
2025-11-03	28.600	28.680	27.190	27.800	27.800	5,695,304
2025-10-31	28.700	29.380	28.680	28.800	28.800	5,929,471
2025-10-30	29.600	29.870	28.270	28.420	28.420	6,203,506
2025-10-29	29.400	30.180	29.400	29.830	29.830	2,767,218
2025-10-28	29.860	30.300	29.380	29.650	29.650	2,944,864

← NewerPage 4 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.