Ningxia Qinglong Pipes Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	7.920	7.920	7.300	7.360	7.039	16,189,600
2024-01-19	7.990	8.060	7.900	7.900	7.556	7,495,311
2024-01-18	8.050	8.080	7.830	8.000	7.652	14,787,109
2024-01-17	8.240	8.300	8.040	8.040	7.690	11,676,400
2024-01-16	8.320	8.370	8.150	8.280	7.919	15,540,300
2024-01-15	8.450	8.750	8.300	8.420	8.053	20,444,700
2024-01-12	8.500	8.670	8.420	8.480	8.111	17,446,600
2024-01-11	8.270	8.590	8.250	8.460	8.092	14,567,100
2024-01-10	8.400	8.410	8.210	8.210	7.852	11,598,700
2024-01-09	8.340	8.430	8.300	8.420	8.053	9,313,000
2024-01-08	8.370	8.500	8.310	8.340	7.977	11,763,301
2024-01-05	8.700	8.700	8.350	8.390	8.025	18,458,100
2024-01-04	8.950	8.950	8.470	8.670	8.292	24,512,901
2024-01-03	9.310	9.340	8.880	8.980	8.589	32,478,900
2024-01-02	9.380	9.560	9.330	9.380	8.971	24,703,691
2023-12-29	9.200	9.500	9.170	9.380	8.971	29,438,861
2023-12-28	9.420	9.470	9.030	9.310	8.904	37,650,263
2023-12-27	9.900	9.910	9.320	9.550	9.134	53,161,367
2023-12-26	9.500	10.250	9.410	10.220	9.775	75,200,817
2023-12-25	9.340	9.730	9.330	9.590	9.172	54,759,402
2023-12-22	9.030	9.920	8.910	9.430	9.019	61,974,100
2023-12-21	8.900	9.030	8.810	9.020	8.627	10,826,600
2023-12-20	9.070	9.190	8.910	8.910	8.522	10,798,211
2023-12-19	9.220	9.250	9.000	9.060	8.665	16,977,900
2023-12-18	9.210	9.380	9.050	9.200	8.799	23,215,600
2023-12-15	9.220	9.280	9.100	9.190	8.790	8,311,300
2023-12-14	9.210	9.320	9.110	9.200	8.799	9,230,701
2023-12-13	9.160	9.270	9.140	9.140	8.742	8,106,300
2023-12-12	9.050	9.250	9.040	9.210	8.809	10,275,386
2023-12-11	8.950	9.090	8.910	9.050	8.656	8,977,400
2023-12-08	9.220	9.270	8.950	8.970	8.579	13,719,405
2023-12-07	9.300	9.300	9.180	9.210	8.809	9,256,350
2023-12-06	9.120	9.330	9.110	9.270	8.866	10,818,106
2023-12-05	9.310	9.330	9.150	9.190	8.790	10,128,499
2023-12-04	9.280	9.400	9.250	9.340	8.933	11,671,400
2023-12-01	9.150	9.280	9.110	9.280	8.876	10,143,900
2023-11-30	9.220	9.270	9.070	9.140	8.742	13,381,700
2023-11-29	9.340	9.380	9.210	9.220	8.818	12,950,610
2023-11-28	9.370	9.400	9.300	9.350	8.943	14,421,607
2023-11-27	9.510	9.530	9.320	9.350	8.943	19,023,300
2023-11-24	9.670	9.720	9.510	9.530	9.115	18,435,800
2023-11-23	9.590	9.740	9.570	9.710	9.287	19,606,600
2023-11-22	9.780	9.930	9.670	9.670	9.249	26,354,400
2023-11-21	9.890	10.050	9.790	9.830	9.402	40,052,900
2023-11-20	9.760	10.060	9.750	9.920	9.488	36,194,041
2023-11-17	9.630	9.810	9.620	9.750	9.325	24,072,786
2023-11-16	9.610	9.880	9.570	9.730	9.306	31,948,215
2023-11-15	9.760	9.800	9.660	9.710	9.287	22,860,574
2023-11-14	9.710	9.790	9.560	9.740	9.316	28,968,200
2023-11-13	9.670	9.740	9.550	9.720	9.297	28,258,600
2023-11-10	9.810	9.830	9.550	9.580	9.163	33,383,800
2023-11-09	10.170	10.360	9.760	9.860	9.431	57,698,415
2023-11-08	10.400	10.680	10.320	10.360	9.909	56,374,905
2023-11-07	10.520	10.890	10.310	10.550	10.090	74,081,909
2023-11-06	10.110	10.590	10.040	10.370	9.918	63,807,466
2023-11-03	9.990	10.480	9.730	10.210	9.765	71,697,596
2023-11-02	10.000	10.860	9.850	10.030	9.593	80,521,340
2023-11-01	10.580	10.850	10.360	10.360	9.909	62,672,853
2023-10-31	11.890	12.640	11.510	11.510	11.009	126,664,694
2023-10-30	12.790	12.790	11.690	12.790	12.233	130,247,794

← NewerPage 12 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.1200 CNY
2025-11-10	0.0400 CNY
2025-05-23	0.1200 CNY
2024-08-29	0.0900 CNY
2024-05-14	0.0900 CNY
2023-05-04	0.2000 CNY
2022-04-28	0.1800 CNY
2021-05-27	0.1800 CNY
2020-05-29	0.1500 CNY
2019-05-29	0.1000 CNY

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