Shenzhen Qingyi Photomask Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 27.930 | 28.090 | 26.770 | 26.770 | 26.770 | 9,618,810 |
| 2025-01-22 | 28.390 | 29.300 | 27.650 | 27.920 | 27.920 | 11,568,977 |
| 2025-01-21 | 26.500 | 29.090 | 26.410 | 28.290 | 28.290 | 17,962,679 |
| 2025-01-20 | 27.600 | 27.990 | 26.280 | 26.660 | 26.660 | 18,655,488 |
| 2025-01-17 | 23.950 | 28.870 | 23.510 | 28.870 | 28.870 | 21,192,243 |
| 2025-01-16 | 23.500 | 24.370 | 23.180 | 24.060 | 24.060 | 4,651,254 |
| 2025-01-15 | 23.120 | 23.260 | 22.830 | 23.180 | 23.180 | 1,953,219 |
| 2025-01-14 | 21.690 | 23.600 | 21.530 | 23.220 | 23.220 | 3,416,186 |
| 2025-01-13 | 21.070 | 21.670 | 20.510 | 21.650 | 21.650 | 2,035,413 |
| 2025-01-10 | 21.170 | 22.050 | 21.170 | 21.400 | 21.400 | 2,799,997 |
| 2025-01-09 | 20.730 | 21.640 | 20.570 | 21.400 | 21.400 | 2,578,390 |
| 2025-01-08 | 21.250 | 21.340 | 20.120 | 20.980 | 20.980 | 2,798,793 |
| 2025-01-07 | 20.710 | 21.420 | 20.680 | 21.340 | 21.340 | 1,699,749 |
| 2025-01-06 | 20.990 | 21.260 | 20.600 | 20.840 | 20.840 | 1,501,875 |
| 2025-01-03 | 21.510 | 21.820 | 20.930 | 20.970 | 20.970 | 2,098,028 |
| 2025-01-02 | 22.870 | 22.980 | 21.200 | 21.570 | 21.570 | 2,955,539 |
| 2024-12-31 | 24.060 | 24.100 | 22.890 | 22.900 | 22.900 | 2,504,866 |
| 2024-12-30 | 24.200 | 24.500 | 23.660 | 23.950 | 23.950 | 2,123,765 |
| 2024-12-27 | 24.630 | 25.150 | 24.220 | 24.360 | 24.360 | 2,316,670 |
| 2024-12-26 | 24.200 | 24.800 | 24.100 | 24.630 | 24.630 | 1,821,649 |
| 2024-12-25 | 24.610 | 24.680 | 23.890 | 24.310 | 24.310 | 1,637,402 |
| 2024-12-24 | 24.400 | 24.640 | 23.760 | 24.600 | 24.600 | 2,115,338 |
| 2024-12-23 | 25.440 | 25.460 | 24.060 | 24.110 | 24.110 | 2,947,648 |
| 2024-12-20 | 24.240 | 25.650 | 24.120 | 25.210 | 25.210 | 3,913,553 |
| 2024-12-19 | 23.610 | 24.390 | 23.510 | 24.280 | 24.280 | 2,124,710 |
| 2024-12-18 | 23.350 | 24.190 | 23.200 | 23.860 | 23.860 | 1,986,795 |
| 2024-12-17 | 23.950 | 24.300 | 23.450 | 23.510 | 23.510 | 2,067,491 |
| 2024-12-16 | 24.670 | 24.820 | 23.910 | 24.040 | 24.040 | 2,388,449 |
| 2024-12-13 | 25.000 | 25.190 | 24.560 | 24.630 | 24.630 | 2,787,623 |
| 2024-12-12 | 25.410 | 25.410 | 24.850 | 25.260 | 25.260 | 2,204,403 |
| 2024-12-11 | 25.040 | 25.650 | 24.880 | 25.410 | 25.410 | 3,127,509 |
| 2024-12-10 | 25.910 | 25.980 | 25.050 | 25.150 | 25.150 | 3,287,690 |
| 2024-12-09 | 25.500 | 25.630 | 24.690 | 24.890 | 24.890 | 2,357,658 |
| 2024-12-06 | 25.150 | 25.710 | 24.660 | 25.500 | 25.500 | 2,775,667 |
| 2024-12-05 | 24.880 | 25.340 | 24.850 | 25.150 | 25.150 | 2,308,378 |
| 2024-12-04 | 25.800 | 26.200 | 24.800 | 25.000 | 25.000 | 2,909,500 |
| 2024-12-03 | 25.600 | 25.850 | 25.100 | 25.460 | 25.460 | 2,728,391 |
| 2024-12-02 | 25.450 | 25.680 | 25.110 | 25.550 | 25.550 | 3,303,557 |
| 2024-11-29 | 24.640 | 25.680 | 24.500 | 25.290 | 25.290 | 3,180,862 |
| 2024-11-28 | 25.040 | 25.580 | 24.750 | 24.840 | 24.840 | 2,824,177 |
| 2024-11-27 | 24.290 | 25.140 | 23.610 | 25.140 | 25.140 | 3,018,432 |
| 2024-11-26 | 24.500 | 24.850 | 24.220 | 24.420 | 24.420 | 2,104,719 |
| 2024-11-25 | 24.280 | 24.550 | 23.840 | 24.550 | 24.550 | 2,948,162 |
| 2024-11-22 | 25.860 | 26.000 | 24.080 | 24.110 | 24.110 | 4,818,642 |
| 2024-11-21 | 26.340 | 26.560 | 25.290 | 25.870 | 25.870 | 4,232,975 |
| 2024-11-20 | 26.110 | 26.350 | 25.600 | 26.330 | 26.330 | 3,954,964 |
| 2024-11-19 | 24.850 | 26.160 | 24.850 | 26.080 | 26.080 | 4,413,869 |
| 2024-11-18 | 26.100 | 26.200 | 24.500 | 24.730 | 24.730 | 4,909,388 |
| 2024-11-15 | 27.680 | 27.800 | 26.130 | 26.170 | 26.170 | 5,185,094 |
| 2024-11-14 | 28.980 | 28.980 | 27.330 | 27.430 | 27.430 | 5,646,824 |
| 2024-11-13 | 28.930 | 29.200 | 28.000 | 28.990 | 28.990 | 5,561,414 |
| 2024-11-12 | 30.000 | 30.100 | 28.580 | 29.000 | 29.000 | 8,464,351 |
| 2024-11-11 | 28.500 | 32.060 | 28.500 | 30.440 | 30.440 | 12,753,038 |
| 2024-11-08 | 26.740 | 29.800 | 26.310 | 27.980 | 27.980 | 12,698,613 |
| 2024-11-07 | 24.810 | 26.980 | 24.780 | 26.240 | 26.240 | 8,060,432 |
| 2024-11-06 | 25.410 | 25.880 | 24.660 | 25.060 | 25.060 | 5,636,334 |
| 2024-11-05 | 24.220 | 25.690 | 24.000 | 25.410 | 25.410 | 6,123,132 |
| 2024-11-04 | 23.310 | 24.380 | 23.210 | 24.090 | 24.090 | 3,785,130 |
| 2024-11-01 | 24.230 | 25.470 | 23.370 | 23.460 | 23.460 | 6,076,598 |
| 2024-10-31 | 24.650 | 24.760 | 23.800 | 24.340 | 24.340 | 6,628,502 |
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.