Shenzhen Qingyi Photomask Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	28.010	29.360	27.880	29.310	29.310	5,108,486
2025-07-24	27.680	28.290	27.650	28.090	28.090	2,700,712
2025-07-23	27.000	28.180	27.000	27.670	27.670	3,901,514
2025-07-22	27.680	27.850	27.350	27.520	27.520	1,770,830
2025-07-21	27.280	27.870	27.070	27.520	27.520	2,768,964
2025-07-18	27.200	27.220	26.870	27.100	27.100	1,670,316
2025-07-17	26.810	27.200	26.710	27.120	27.120	1,820,618
2025-07-16	26.810	27.350	26.760	26.870	26.870	1,775,788
2025-07-15	27.150	27.150	26.570	26.870	26.870	1,994,931
2025-07-14	27.170	27.240	26.950	27.020	27.020	1,343,837
2025-07-11	26.800	27.260	26.410	27.130	27.130	2,416,659
2025-07-10	26.600	26.790	26.460	26.680	26.680	1,467,855
2025-07-09	27.160	27.200	26.530	26.620	26.620	2,095,404
2025-07-08	26.500	27.170	26.370	27.170	27.170	2,862,433
2025-07-07	26.450	26.730	26.210	26.350	26.350	2,118,284
2025-07-04	26.540	27.130	26.350	26.670	26.670	2,789,298
2025-07-03	26.740	26.890	26.450	26.710	26.710	1,956,715
2025-07-02	27.290	27.660	26.470	26.570	26.570	2,836,183
2025-07-01	27.010	27.800	27.010	27.490	27.490	3,469,929
2025-06-30	26.950	27.300	26.750	27.190	27.190	2,955,568
2025-06-27	26.570	26.970	26.350	26.700	26.700	2,482,370
2025-06-26	26.550	26.830	26.260	26.290	26.290	2,605,208
2025-06-25	26.750	26.780	26.270	26.620	26.620	2,816,182
2025-06-24	26.550	26.850	26.440	26.780	26.780	2,452,735
2025-06-23	26.050	26.650	25.860	26.430	26.430	2,160,270
2025-06-20	26.300	26.690	26.050	26.090	26.090	2,144,883
2025-06-19	25.600	26.920	25.600	26.210	26.210	5,083,734
2025-06-18	25.240	25.880	25.130	25.740	25.740	2,047,812
2025-06-17	25.470	25.470	25.050	25.300	25.300	1,274,747
2025-06-16	24.890	25.120	24.810	25.090	25.090	981,121
2025-06-13	25.310	25.610	24.900	24.990	24.990	1,703,649
2025-06-12	25.250	25.660	25.060	25.300	25.300	1,294,739
2025-06-11	25.220	25.520	25.200	25.230	25.230	1,038,457
2025-06-10	25.680	25.760	24.930	25.200	25.200	1,467,472
2025-06-09	25.670	25.780	25.510	25.660	25.660	1,407,361
2025-06-06	25.820	25.850	25.500	25.600	25.600	1,606,212
2025-06-05	25.550	25.900	25.270	25.790	25.790	1,790,230
2025-06-04	25.200	25.570	25.060	25.400	25.400	1,786,151
2025-06-03	24.900	25.380	24.900	25.160	25.160	1,545,989
2025-05-30	25.310	25.360	24.850	25.100	25.100	1,900,930
2025-05-29	25.200	25.660	25.200	25.470	25.470	2,025,515
2025-05-28	25.530	25.630	25.080	25.200	25.200	1,655,733
2025-05-27	26.000	26.000	25.360	25.590	25.590	1,513,463
2025-05-26	25.700	26.200	25.590	26.000	26.000	1,814,597
2025-05-23	25.870	26.250	25.550	25.630	25.630	1,807,459
2025-05-22	26.310	26.820	25.760	25.800	25.800	2,058,444
2025-05-21	26.600	26.640	26.040	26.470	26.470	1,999,257
2025-05-20	26.300	26.990	26.110	26.730	26.730	2,518,540
2025-05-19	26.870	26.880	26.310	26.500	26.500	1,845,868
2025-05-16	26.300	26.690	26.180	26.450	26.450	1,476,100
2025-05-15	27.400	27.400	26.370	26.380	26.380	3,297,142
2025-05-14	27.660	28.200	26.900	27.280	27.280	3,766,243
2025-05-13	28.390	28.450	27.370	27.610	27.610	3,595,339
2025-05-12	28.300	28.500	27.820	28.110	28.110	2,857,712
2025-05-09	28.660	28.660	27.770	28.100	28.100	3,574,279
2025-05-08	28.630	29.040	28.200	28.590	28.590	4,363,221
2025-05-07	28.420	29.440	28.270	28.900	28.900	7,820,046
2025-05-06	27.400	28.280	27.190	28.220	28.220	5,233,214
2025-04-30	27.150	27.580	26.720	27.370	27.370	4,423,118
2025-04-29	27.000	27.750	26.700	27.680	27.680	3,776,389

← NewerPage 6 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.