Shenzhen Qingyi Photomask Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	26.620	27.580	26.280	27.100	27.100	4,025,731
2025-04-25	26.600	26.600	25.460	26.350	26.350	3,538,150
2025-04-24	26.880	26.880	26.180	26.730	26.730	3,057,969
2025-04-23	27.350	27.480	26.630	26.870	26.870	3,754,282
2025-04-22	26.800	27.440	26.510	27.160	27.160	4,050,721
2025-04-21	26.760	27.050	26.470	26.860	26.860	3,331,428
2025-04-18	27.530	27.700	26.770	27.090	27.090	3,126,699
2025-04-17	26.500	28.380	26.300	27.530	27.530	7,691,445
2025-04-16	26.600	27.100	25.900	26.840	26.840	4,142,981
2025-04-15	27.250	27.820	26.450	26.830	26.830	3,914,728
2025-04-14	27.080	27.710	26.400	27.150	27.150	6,949,761
2025-04-11	24.100	26.880	23.600	26.340	26.340	7,064,890
2025-04-10	24.400	25.000	24.140	24.270	24.270	4,204,175
2025-04-09	21.900	24.200	21.000	23.900	23.900	5,224,312
2025-04-08	22.700	23.520	22.000	22.590	22.590	3,698,847
2025-04-07	23.900	24.790	21.640	22.380	22.380	5,235,440
2025-04-03	26.400	26.790	25.710	25.940	25.940	2,446,171
2025-04-02	26.620	27.140	26.290	26.520	26.520	2,610,827
2025-04-01	26.150	27.060	26.060	26.600	26.600	3,628,473
2025-03-31	25.600	26.540	25.300	26.140	26.140	2,987,334
2025-03-28	26.500	27.310	25.710	25.750	25.750	3,410,290
2025-03-27	25.640	26.710	25.480	26.220	26.220	3,331,119
2025-03-26	25.780	26.590	25.770	25.890	25.890	2,178,234
2025-03-25	26.180	26.390	25.750	25.900	25.900	2,025,990
2025-03-24	26.750	26.950	25.430	26.290	26.290	3,551,156
2025-03-21	27.710	28.600	26.550	26.680	26.680	5,028,591
2025-03-20	27.350	28.890	27.170	28.020	28.020	7,155,486
2025-03-19	27.640	27.720	27.100	27.270	27.270	2,396,046
2025-03-18	27.910	28.130	27.510	27.720	27.720	2,095,509
2025-03-17	27.570	27.890	27.230	27.720	27.720	2,269,906
2025-03-14	27.100	27.540	26.890	27.530	27.530	3,442,738
2025-03-13	28.200	28.220	26.760	27.030	27.030	3,294,694
2025-03-12	28.030	28.580	27.620	28.100	28.100	3,347,976
2025-03-11	27.850	28.110	27.210	27.910	27.910	4,928,463
2025-03-10	28.200	28.650	27.960	28.510	28.510	2,796,038
2025-03-07	28.890	29.050	28.150	28.450	28.450	3,917,137
2025-03-06	28.900	29.590	28.880	29.060	29.060	4,701,431
2025-03-05	28.600	28.970	28.250	28.700	28.700	3,163,142
2025-03-04	27.750	29.000	27.310	28.590	28.590	4,848,654
2025-03-03	28.500	28.690	27.500	27.860	27.860	4,590,310
2025-02-28	30.350	30.350	28.230	28.350	28.350	7,809,211
2025-02-27	29.700	30.940	29.030	30.610	30.610	10,202,399
2025-02-26	30.020	30.150	29.260	29.610	29.610	5,969,955
2025-02-25	29.390	30.390	28.900	29.800	29.800	8,082,292
2025-02-24	29.690	30.210	29.280	30.190	30.190	7,548,942
2025-02-21	30.010	30.960	29.520	30.120	30.120	10,483,898
2025-02-20	29.750	29.990	29.200	29.920	29.920	10,727,537
2025-02-19	26.490	30.460	26.410	29.790	29.790	17,014,871
2025-02-18	27.410	27.480	25.890	26.110	26.110	6,545,889
2025-02-17	26.660	27.770	26.550	27.420	27.420	5,877,059
2025-02-14	27.460	27.880	26.550	26.870	26.870	6,148,987
2025-02-13	28.520	28.760	27.170	27.290	27.290	6,787,673
2025-02-12	26.350	28.460	26.230	28.460	28.460	11,651,675
2025-02-11	27.010	27.170	26.250	26.410	26.410	7,373,694
2025-02-10	27.000	28.050	26.730	27.180	27.180	9,004,815
2025-02-07	26.830	27.370	26.520	26.920	26.920	7,271,917
2025-02-06	25.650	26.780	25.600	26.760	26.760	7,575,071
2025-02-05	26.520	26.870	25.740	25.810	25.810	6,069,674
2025-01-27	27.490	27.490	25.910	25.910	25.910	5,522,862
2025-01-24	26.500	27.230	26.500	27.220	27.220	6,584,208

← NewerPage 7 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.