Shenzhen Qingyi Photomask Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 24.800 | 25.250 | 24.100 | 24.480 | 24.480 | 3,615,518 |
| 2024-10-29 | 25.690 | 26.100 | 24.860 | 24.930 | 24.930 | 4,760,424 |
| 2024-10-28 | 25.590 | 25.800 | 25.120 | 25.690 | 25.690 | 3,385,159 |
| 2024-10-25 | 25.810 | 26.160 | 25.240 | 25.600 | 25.600 | 4,387,862 |
| 2024-10-24 | 25.160 | 25.970 | 24.840 | 25.610 | 25.610 | 4,297,947 |
| 2024-10-23 | 25.300 | 25.800 | 24.950 | 25.100 | 25.100 | 4,580,462 |
| 2024-10-22 | 25.940 | 26.440 | 25.290 | 25.490 | 25.490 | 6,495,732 |
| 2024-10-21 | 26.550 | 27.900 | 25.880 | 26.260 | 26.260 | 10,236,576 |
| 2024-10-18 | 23.480 | 26.500 | 23.480 | 25.670 | 25.670 | 7,889,009 |
| 2024-10-17 | 23.700 | 24.300 | 23.530 | 23.550 | 23.550 | 3,914,644 |
| 2024-10-16 | 22.680 | 23.930 | 22.680 | 23.370 | 23.370 | 3,413,683 |
| 2024-10-15 | 24.550 | 24.910 | 23.510 | 23.540 | 23.540 | 4,720,522 |
| 2024-10-14 | 23.250 | 24.490 | 22.660 | 24.310 | 24.310 | 5,120,882 |
| 2024-10-11 | 24.610 | 25.150 | 22.780 | 23.190 | 23.190 | 5,990,629 |
| 2024-10-10 | 25.010 | 26.250 | 23.600 | 24.910 | 24.910 | 8,923,153 |
| 2024-10-09 | 25.210 | 28.180 | 24.100 | 24.680 | 24.680 | 11,559,891 |
| 2024-10-08 | 26.150 | 26.150 | 23.080 | 26.150 | 26.150 | 11,069,818 |
| 2024-09-30 | 19.450 | 22.090 | 19.290 | 21.790 | 21.790 | 7,667,898 |
| 2024-09-27 | 17.900 | 18.800 | 17.860 | 18.770 | 18.770 | 2,417,709 |
| 2024-09-26 | 17.040 | 17.680 | 17.040 | 17.670 | 17.670 | 2,458,604 |
| 2024-09-25 | 17.180 | 17.600 | 17.030 | 17.070 | 17.070 | 2,964,019 |
| 2024-09-24 | 16.660 | 17.200 | 16.430 | 17.130 | 17.130 | 2,347,554 |
| 2024-09-23 | 16.510 | 16.750 | 16.200 | 16.510 | 16.510 | 1,198,575 |
| 2024-09-20 | 16.620 | 16.800 | 16.350 | 16.540 | 16.540 | 1,762,241 |
| 2024-09-19 | 16.600 | 17.020 | 16.480 | 16.690 | 16.690 | 2,595,188 |
| 2024-09-18 | 16.880 | 16.990 | 16.400 | 16.620 | 16.620 | 2,529,668 |
| 2024-09-13 | 16.670 | 16.740 | 16.390 | 16.410 | 16.410 | 2,162,383 |
| 2024-09-12 | 17.090 | 17.260 | 16.630 | 16.670 | 16.670 | 2,418,608 |
| 2024-09-11 | 16.940 | 17.280 | 16.880 | 17.060 | 17.060 | 2,402,550 |
| 2024-09-10 | 16.950 | 17.290 | 16.620 | 17.150 | 17.150 | 2,857,356 |
| 2024-09-09 | 17.300 | 17.680 | 16.900 | 17.010 | 17.010 | 3,822,049 |
| 2024-09-06 | 17.970 | 18.280 | 17.300 | 17.380 | 17.380 | 4,468,667 |
| 2024-09-05 | 18.010 | 18.240 | 17.710 | 17.920 | 17.920 | 4,915,933 |
| 2024-09-04 | 17.680 | 18.870 | 17.680 | 18.270 | 18.270 | 6,727,104 |
| 2024-09-03 | 17.830 | 17.960 | 17.390 | 17.780 | 17.780 | 3,187,786 |
| 2024-09-02 | 17.910 | 18.790 | 17.710 | 17.750 | 17.750 | 4,291,296 |
| 2024-08-30 | 17.320 | 18.200 | 17.320 | 17.940 | 17.940 | 2,284,061 |
| 2024-08-29 | 17.100 | 17.640 | 16.980 | 17.520 | 17.520 | 1,044,151 |
| 2024-08-28 | 16.690 | 17.220 | 16.690 | 17.120 | 17.120 | 992,775 |
| 2024-08-27 | 17.160 | 17.210 | 16.820 | 16.870 | 16.870 | 929,885 |
| 2024-08-26 | 17.050 | 17.400 | 17.050 | 17.240 | 17.240 | 706,218 |
| 2024-08-23 | 17.060 | 17.330 | 16.890 | 17.230 | 17.230 | 1,043,336 |
| 2024-08-22 | 17.500 | 17.550 | 17.110 | 17.200 | 17.200 | 1,071,764 |
| 2024-08-21 | 17.320 | 17.760 | 17.320 | 17.370 | 17.370 | 1,064,193 |
| 2024-08-20 | 18.010 | 18.090 | 17.480 | 17.570 | 17.570 | 1,227,943 |
| 2024-08-19 | 18.160 | 18.340 | 17.880 | 17.960 | 17.960 | 1,325,304 |
| 2024-08-16 | 17.910 | 18.440 | 17.880 | 18.180 | 18.180 | 1,799,998 |
| 2024-08-15 | 17.690 | 18.200 | 17.600 | 17.990 | 17.990 | 1,190,858 |
| 2024-08-14 | 18.130 | 18.130 | 17.730 | 17.780 | 17.780 | 950,984 |
| 2024-08-13 | 17.640 | 17.990 | 17.510 | 17.990 | 17.990 | 1,166,114 |
| 2024-08-12 | 17.810 | 17.890 | 17.450 | 17.640 | 17.640 | 1,225,183 |
| 2024-08-09 | 18.120 | 18.180 | 17.790 | 17.840 | 17.840 | 1,836,071 |
| 2024-08-08 | 17.550 | 18.080 | 17.210 | 17.810 | 17.810 | 2,018,111 |
| 2024-08-07 | 17.700 | 18.060 | 17.480 | 17.700 | 17.700 | 1,678,968 |
| 2024-08-06 | 17.660 | 17.810 | 17.390 | 17.660 | 17.660 | 1,722,342 |
| 2024-08-05 | 18.110 | 18.110 | 17.310 | 17.370 | 17.370 | 2,517,367 |
| 2024-08-02 | 18.730 | 18.940 | 18.180 | 18.290 | 18.290 | 2,640,803 |
| 2024-08-01 | 19.260 | 19.470 | 18.850 | 19.040 | 19.040 | 2,907,856 |
| 2024-07-31 | 18.600 | 19.300 | 18.400 | 19.260 | 19.260 | 2,600,499 |
| 2024-07-30 | 18.050 | 18.800 | 17.990 | 18.630 | 18.630 | 2,645,280 |
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.