Chengdu Qushui Science & Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	27.440	28.940	27.440	28.600	21.737	547,950
2024-07-24	28.190	28.280	27.610	27.610	20.985	374,140
2024-07-23	28.670	28.860	28.010	28.180	21.418	359,190
2024-07-22	28.330	28.620	27.890	28.380	21.570	296,660
2024-07-19	27.570	28.440	27.500	28.240	21.464	406,265
2024-07-18	28.060	28.190	27.070	27.740	21.084	418,860
2024-07-17	28.690	28.690	28.050	28.250	21.471	213,460
2024-07-16	28.490	28.820	28.100	28.490	21.654	317,980
2024-07-15	29.750	29.750	28.300	28.490	21.654	405,080
2024-07-12	29.500	30.200	29.420	29.490	22.414	406,380
2024-07-11	28.870	29.590	28.620	29.430	22.368	437,060
2024-07-10	28.800	28.980	28.050	28.200	21.433	408,460
2024-07-09	27.790	28.980	27.300	28.810	21.897	454,701
2024-07-08	28.600	28.740	27.760	27.790	21.122	435,370
2024-07-05	28.170	28.960	27.600	28.810	21.897	446,160
2024-07-04	29.680	29.910	28.000	28.210	21.441	501,540
2024-07-03	29.910	29.990	29.160	29.430	22.368	328,770
2024-07-02	29.690	30.300	29.480	29.780	22.634	393,900
2024-07-01	29.470	30.000	28.840	29.710	22.581	359,580
2024-06-28	29.490	30.140	29.310	29.520	22.437	358,020
2024-06-27	29.880	30.300	29.360	29.360	22.315	503,343
2024-06-26	28.350	29.790	28.040	29.670	22.551	441,090
2024-06-25	27.980	28.850	27.820	28.350	21.547	467,043
2024-06-24	29.350	29.350	27.610	27.750	21.091	522,093
2024-06-21	28.980	29.920	28.600	29.500	22.421	398,320
2024-06-20	30.010	30.140	29.110	29.190	22.186	439,920
2024-06-19	29.960	30.300	29.820	30.150	22.915	383,630
2024-06-18	29.080	29.990	28.810	29.910	22.733	507,520
2024-06-17	29.600	29.920	29.000	29.100	22.117	495,430
2024-06-14	30.030	30.200	29.520	29.900	22.725	420,498
2024-06-13	29.970	30.350	29.430	30.020	22.817	460,070
2024-06-12	29.100	29.950	28.890	29.860	22.695	429,728
2024-06-11	29.830	29.880	28.500	29.100	22.117	636,298
2024-06-07	28.600	29.970	28.600	29.820	22.665	759,980
2024-06-06	30.080	30.340	28.110	28.410	21.593	885,040
2024-06-05	30.650	30.760	29.610	30.090	22.870	611,780
2024-06-04	30.500	30.860	29.510	30.650	23.295	749,190
2024-06-03	32.030	32.900	30.820	31.120	23.653	683,280
2024-05-31	31.940	32.800	31.820	32.550	24.740	438,230
2024-05-30	32.230	32.390	31.600	31.810	24.177	432,640
2024-05-29	32.000	32.720	31.710	32.340	24.504	465,270
2024-05-28	32.500	32.560	31.720	31.820	24.110	468,520
2024-05-27	32.130	32.560	31.500	32.390	24.542	511,810
2024-05-24	32.500	32.690	31.830	32.210	24.405	553,670
2024-05-23	32.980	33.390	32.320	32.500	24.625	922,870
2024-05-22	33.250	33.960	33.000	33.070	25.057	1,033,110
2024-05-21	33.710	34.200	32.820	33.260	25.201	1,135,030
2024-05-20	36.900	36.900	34.100	34.300	25.989	1,620,840
2024-05-17	34.660	35.510	33.350	35.420	26.838	1,533,486
2024-05-16	32.800	35.190	32.800	34.660	26.262	1,160,395
2024-05-15	32.930	33.500	32.230	32.930	24.951	403,780
2024-05-14	32.050	33.180	32.050	32.930	24.951	530,270
2024-05-13	33.630	33.630	32.020	32.050	24.284	652,600
2024-05-10	33.660	34.220	32.850	33.630	25.481	576,680
2024-05-09	33.240	33.880	33.240	33.660	25.504	381,420
2024-05-08	33.690	33.890	32.960	33.240	25.186	463,970
2024-05-07	33.720	34.070	33.040	33.690	25.527	788,190
2024-05-06	32.490	35.600	32.490	33.980	25.747	1,425,009
2024-04-30	31.700	32.750	31.500	32.220	24.413	564,980
2024-04-29	30.460	31.870	30.300	31.810	24.102	574,990

← NewerPage 10 of 17 · 1,013 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.3263 CNY
2025-05-29	0.2260 CNY
2024-09-26	0.0480 CNY
2024-05-30	0.1000 CNY
2023-05-30	0.2720 CNY

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