Ningxia Qinglong Pipes Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	10.250	11.630	9.510	11.630	11.123	113,988,110
2023-10-26	10.570	10.570	10.360	10.570	10.110	83,528,160
2023-10-25	9.610	9.610	9.610	9.610	9.191	11,398,356
2023-10-24	8.600	9.000	8.510	8.740	8.359	39,626,280
2023-10-23	8.190	8.450	8.110	8.320	7.958	19,407,005
2023-10-20	7.850	8.540	7.830	8.260	7.900	21,238,800
2023-10-19	7.800	8.000	7.750	7.870	7.527	3,818,600
2023-10-18	7.940	7.940	7.820	7.820	7.479	3,430,200
2023-10-17	7.960	8.000	7.910	7.970	7.623	2,705,200
2023-10-16	7.980	7.990	7.880	7.980	7.632	3,215,300
2023-10-13	8.050	8.060	7.930	7.940	7.594	3,608,900
2023-10-12	8.110	8.110	7.990	8.080	7.728	3,678,600
2023-10-11	8.050	8.160	8.020	8.040	7.690	5,294,900
2023-10-10	8.150	8.150	7.960	7.980	7.632	4,847,800
2023-10-09	8.110	8.110	8.020	8.080	7.728	4,306,600
2023-09-28	8.050	8.130	8.030	8.110	7.757	4,046,000
2023-09-27	7.940	8.100	7.930	8.040	7.690	5,840,354
2023-09-26	7.930	8.050	7.910	7.940	7.594	3,763,200
2023-09-25	8.000	8.020	7.930	7.940	7.594	3,255,100
2023-09-22	7.860	8.020	7.850	8.020	7.671	4,163,100
2023-09-21	7.850	7.930	7.810	7.870	7.527	2,718,995
2023-09-20	7.860	7.950	7.850	7.850	7.508	2,002,800
2023-09-19	7.960	7.990	7.880	7.900	7.556	2,469,252
2023-09-18	7.960	8.020	7.860	7.990	7.642	2,361,300
2023-09-15	7.910	7.970	7.880	7.960	7.613	3,108,200
2023-09-14	7.980	8.000	7.870	7.900	7.556	3,326,500
2023-09-13	8.020	8.070	7.940	7.990	7.642	3,796,900
2023-09-12	8.140	8.150	8.040	8.050	7.699	4,746,868
2023-09-11	8.120	8.180	8.030	8.130	7.776	6,652,968
2023-09-08	8.260	8.350	8.150	8.220	7.862	6,990,205
2023-09-07	8.220	8.290	8.120	8.130	7.776	4,496,300
2023-09-06	8.240	8.270	8.160	8.220	7.862	3,468,900
2023-09-05	8.270	8.310	8.190	8.230	7.872	3,717,800
2023-09-04	8.140	8.290	8.120	8.290	7.929	5,433,401
2023-09-01	8.070	8.190	8.050	8.120	7.766	4,576,168
2023-08-31	8.140	8.240	8.070	8.080	7.728	5,409,400
2023-08-30	8.270	8.280	8.140	8.150	7.795	5,469,500
2023-08-29	8.070	8.290	8.020	8.270	7.910	6,088,300
2023-08-28	8.220	8.280	8.000	8.100	7.747	11,256,000
2023-08-25	8.020	8.100	7.820	7.910	7.565	9,235,400
2023-08-24	8.300	8.300	8.040	8.090	7.738	7,662,900
2023-08-23	8.480	8.480	8.250	8.260	7.900	5,768,200
2023-08-22	8.460	8.540	8.330	8.500	8.130	5,630,000
2023-08-21	8.500	8.660	8.420	8.420	8.053	5,124,000
2023-08-18	8.620	8.760	8.520	8.520	8.149	6,817,400
2023-08-17	8.580	8.700	8.510	8.680	8.302	5,650,300
2023-08-16	8.720	8.720	8.550	8.640	8.264	6,491,700
2023-08-15	8.960	8.960	8.680	8.730	8.350	7,633,400
2023-08-14	8.830	9.020	8.710	8.960	8.570	8,359,000
2023-08-11	9.120	9.250	8.920	8.930	8.541	11,052,400
2023-08-10	9.280	9.340	9.100	9.130	8.732	17,457,600
2023-08-09	9.420	9.640	9.250	9.420	9.010	31,265,700
2023-08-08	9.150	9.320	9.150	9.270	8.866	10,260,800
2023-08-07	9.260	9.260	9.100	9.130	8.732	8,320,790
2023-08-04	9.400	9.410	9.180	9.220	8.818	12,081,500
2023-08-03	9.400	9.470	9.260	9.320	8.914	10,878,900
2023-08-02	9.340	9.480	9.330	9.350	8.943	14,505,300
2023-08-01	9.550	9.550	9.340	9.400	8.991	22,228,900
2023-07-31	9.400	9.660	9.310	9.550	9.134	30,307,670
2023-07-28	9.250	9.350	9.130	9.280	8.876	15,622,800

← NewerPage 13 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.