Shenzhen Qingyi Photomask Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	29.700	30.900	29.630	30.250	30.250	5,489,212
2025-10-24	28.400	29.520	28.400	29.430	29.430	3,676,170
2025-10-23	28.500	28.700	27.810	28.360	28.360	2,376,523
2025-10-22	28.580	28.950	27.910	28.740	28.740	2,790,102
2025-10-21	28.850	29.370	28.710	28.840	28.840	4,160,419
2025-10-20	29.310	29.640	28.600	28.800	28.800	3,346,125
2025-10-17	31.500	31.510	28.710	28.850	28.850	5,009,554
2025-10-16	32.100	32.550	31.230	31.360	31.360	4,115,713
2025-10-15	32.560	32.680	31.600	32.340	32.340	5,031,799
2025-10-14	34.550	34.990	32.330	32.430	32.430	11,212,387
2025-10-13	30.890	35.500	30.500	35.350	35.350	11,181,884
2025-10-10	32.600	32.600	31.620	31.950	31.950	5,133,968
2025-10-09	33.280	33.950	32.800	33.180	33.180	6,817,169
2025-09-30	32.610	33.430	32.250	32.980	32.980	5,696,116
2025-09-29	32.550	32.940	32.010	32.700	32.700	4,598,340
2025-09-26	32.800	33.650	32.520	32.780	32.780	6,188,753
2025-09-25	32.600	33.550	32.400	33.150	33.150	6,979,831
2025-09-24	30.900	33.480	30.880	32.620	32.620	10,172,443
2025-09-23	30.900	31.250	29.740	31.220	31.220	4,734,101
2025-09-22	30.590	31.050	30.380	30.920	30.920	3,654,669
2025-09-19	30.350	31.260	30.280	30.490	30.490	3,998,298
2025-09-18	30.350	31.800	30.140	30.620	30.620	7,047,603
2025-09-17	30.190	30.950	30.120	30.550	30.550	4,658,643
2025-09-16	29.800	30.170	29.460	30.050	30.050	3,028,482
2025-09-15	30.510	30.640	29.700	29.710	29.710	2,896,393
2025-09-12	29.850	30.940	29.560	30.250	30.250	5,057,376
2025-09-11	28.570	29.930	28.360	29.850	29.850	4,131,022
2025-09-10	28.500	28.940	28.320	28.570	28.570	3,139,710
2025-09-09	29.150	29.150	28.060	28.270	28.270	2,414,742
2025-09-08	29.000	29.280	28.430	29.230	29.230	3,518,544
2025-09-05	28.300	28.950	28.110	28.870	28.870	3,446,123
2025-09-04	29.670	29.910	27.770	28.150	28.150	5,363,567
2025-09-03	30.300	30.730	29.490	29.660	29.660	4,124,371
2025-09-02	31.790	31.880	29.910	30.070	30.070	6,399,877
2025-09-01	32.400	32.810	31.430	31.790	31.790	5,395,315
2025-08-29	32.410	32.410	31.510	32.000	32.000	4,629,492
2025-08-28	31.430	32.770	31.420	32.660	32.660	6,356,816
2025-08-27	31.940	33.330	31.380	31.380	31.380	6,799,361
2025-08-26	32.550	32.550	31.410	31.940	31.940	7,907,896
2025-08-25	34.050	34.540	32.760	33.380	33.380	7,629,093
2025-08-22	31.980	33.900	31.880	33.770	33.770	8,751,869
2025-08-21	32.790	33.050	31.780	32.030	32.030	4,616,149
2025-08-20	31.620	32.890	31.260	32.800	32.800	5,178,839
2025-08-19	32.790	32.860	31.700	31.870	31.870	5,025,783
2025-08-18	32.000	33.290	31.540	32.870	32.870	7,463,623
2025-08-15	30.800	31.980	30.580	31.770	31.770	6,295,884
2025-08-14	31.520	33.440	30.880	30.940	30.940	9,703,644
2025-08-13	30.460	31.960	30.410	31.600	31.600	7,573,343
2025-08-12	30.140	30.630	29.600	30.390	30.390	5,955,749
2025-08-11	29.180	30.660	29.180	30.140	30.140	6,344,495
2025-08-08	29.120	30.380	28.530	29.210	29.210	7,140,835
2025-08-07	29.280	29.930	28.910	29.360	29.360	4,558,885
2025-08-06	29.150	29.370	28.650	29.270	29.270	4,269,914
2025-08-05	29.300	29.310	28.900	28.970	28.970	2,645,189
2025-08-04	29.000	29.400	28.740	29.210	29.210	2,989,411
2025-08-01	29.320	29.690	28.830	29.040	29.040	4,101,056
2025-07-31	30.000	30.630	29.220	29.350	29.350	8,057,339
2025-07-30	30.300	30.830	29.690	30.100	30.100	6,263,482
2025-07-29	29.250	30.990	29.000	30.370	30.370	8,581,340
2025-07-28	29.450	29.690	28.800	29.230	29.230	5,484,183

← NewerPage 5 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.