China Qinfa Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.590	0.590	0.570	0.580	0.564	6,386,779
2024-05-14	0.610	0.620	0.590	0.600	0.584	3,068,000
2024-05-13	0.620	0.640	0.620	0.620	0.603	2,864,000
2024-05-10	0.630	0.640	0.620	0.630	0.613	2,319,558
2024-05-09	0.640	0.640	0.620	0.630	0.613	2,510,000
2024-05-08	0.630	0.650	0.630	0.640	0.622	1,342,000
2024-05-07	0.650	0.670	0.630	0.630	0.613	2,448,000
2024-05-06	0.630	0.650	0.630	0.650	0.632	2,471,870
2024-05-03	0.650	0.650	0.630	0.630	0.613	1,298,000
2024-05-02	0.610	0.660	0.590	0.640	0.622	9,110,301
2024-04-30	0.630	0.630	0.600	0.610	0.593	4,424,000
2024-04-29	0.640	0.640	0.600	0.630	0.613	3,944,000
2024-04-26	0.650	0.670	0.630	0.640	0.622	5,459,896
2024-04-25	0.650	0.660	0.620	0.660	0.642	4,232,000
2024-04-24	0.600	0.650	0.600	0.640	0.622	3,754,000
2024-04-23	0.660	0.660	0.600	0.610	0.593	9,100,000
2024-04-22	0.690	0.690	0.660	0.660	0.642	4,020,414
2024-04-19	0.680	0.700	0.650	0.690	0.671	5,976,000
2024-04-18	0.590	0.740	0.590	0.690	0.671	33,474,000
2024-04-17	0.550	0.590	0.550	0.590	0.574	5,552,000
2024-04-16	0.580	0.580	0.540	0.560	0.545	8,346,000
2024-04-15	0.590	0.590	0.560	0.590	0.574	5,606,000
2024-04-12	0.580	0.620	0.570	0.600	0.584	9,214,000
2024-04-11	0.600	0.600	0.580	0.580	0.564	6,154,000
2024-04-10	0.580	0.600	0.560	0.600	0.584	8,162,000
2024-04-09	0.550	0.590	0.550	0.590	0.574	5,492,000
2024-04-08	0.560	0.580	0.550	0.550	0.535	3,376,327
2024-04-05	0.580	0.580	0.540	0.560	0.545	3,900,000
2024-04-03	0.530	0.580	0.520	0.580	0.564	6,104,000
2024-04-02	0.550	0.580	0.520	0.540	0.525	16,558,000
2024-03-28	0.540	0.560	0.530	0.540	0.525	1,741,168
2024-03-27	0.540	0.570	0.530	0.540	0.525	6,775,090
2024-03-26	0.510	0.560	0.500	0.530	0.515	10,520,000
2024-03-25	0.455	0.550	0.445	0.500	0.486	13,091,981
2024-03-22	0.425	0.435	0.420	0.425	0.413	4,684,000
2024-03-21	0.430	0.440	0.425	0.435	0.423	4,498,000
2024-03-20	0.450	0.450	0.425	0.430	0.418	14,042,000
2024-03-19	0.440	0.465	0.440	0.450	0.438	4,172,000
2024-03-18	0.455	0.475	0.440	0.450	0.438	12,986,000
2024-03-15	0.500	0.520	0.480	0.490	0.477	6,854,000
2024-03-14	0.530	0.530	0.500	0.510	0.496	10,252,000
2024-03-13	0.540	0.570	0.530	0.530	0.515	2,526,000
2024-03-12	0.540	0.560	0.520	0.550	0.535	3,770,000
2024-03-11	0.520	0.580	0.510	0.530	0.515	14,122,000
2024-03-08	0.550	0.550	0.500	0.520	0.506	16,276,000
2024-03-07	0.580	0.580	0.540	0.550	0.535	4,410,000
2024-03-06	0.590	0.600	0.570	0.570	0.554	6,018,000
2024-03-05	0.580	0.600	0.560	0.570	0.554	4,619,234
2024-03-04	0.610	0.620	0.550	0.600	0.584	7,613,974
2024-03-01	0.570	0.620	0.570	0.600	0.584	17,268,000
2024-02-29	0.560	0.590	0.560	0.580	0.564	7,044,727
2024-02-28	0.580	0.590	0.560	0.570	0.554	6,960,000
2024-02-27	0.560	0.580	0.550	0.570	0.554	9,842,000
2024-02-26	0.520	0.550	0.520	0.540	0.525	6,824,000
2024-02-23	0.560	0.580	0.500	0.520	0.506	10,598,000
2024-02-22	0.490	0.550	0.480	0.530	0.515	17,724,000
2024-02-21	0.485	0.500	0.470	0.490	0.477	4,900,779
2024-02-20	0.510	0.510	0.475	0.485	0.472	8,286,000
2024-02-19	0.400	0.500	0.400	0.500	0.486	15,954,000
2024-02-16	0.370	0.410	0.370	0.400	0.389	2,956,000

← NewerPage 11 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-24	0.0200 HKD
2025-01-06	0.0200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.