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
2024-04-26	30.750	30.930	30.200	30.490	23.102	437,970
2024-04-25	29.530	31.150	29.510	30.800	23.337	519,350
2024-04-24	29.110	30.100	28.790	30.050	22.769	657,263
2024-04-23	28.000	29.420	27.480	28.910	21.905	566,800
2024-04-22	28.290	28.620	26.680	28.000	21.216	468,520
2024-04-19	28.610	29.150	28.060	28.440	21.549	464,375
2024-04-18	29.970	29.980	28.000	28.750	21.784	622,846
2024-04-17	27.150	29.550	27.150	29.440	22.307	868,010
2024-04-16	29.160	29.160	26.390	26.500	20.079	928,049
2024-04-15	32.160	32.220	28.610	29.180	22.110	1,181,466
2024-04-12	31.310	32.980	31.310	32.330	24.496	562,770
2024-04-11	32.040	32.890	31.440	32.120	24.337	459,940
2024-04-10	33.130	33.360	31.590	32.040	24.277	618,410
2024-04-09	32.150	33.530	32.130	33.240	25.186	596,432
2024-04-08	35.000	35.000	32.150	32.430	24.572	1,028,643
2024-04-03	35.320	36.180	34.400	35.150	26.633	1,036,326
2024-04-02	36.020	38.360	35.280	35.780	27.110	1,649,343
2024-04-01	33.700	36.460	33.700	36.300	27.504	1,087,886
2024-03-29	33.140	34.660	33.140	33.700	25.534	459,420
2024-03-28	32.080	33.880	31.720	33.140	25.110	597,350
2024-03-27	33.070	33.300	32.080	32.080	24.307	579,540
2024-03-26	33.230	33.760	32.390	33.200	25.156	612,170
2024-03-25	34.020	34.400	33.220	33.230	25.178	574,600
2024-03-22	34.200	35.580	34.010	34.010	25.769	536,250
2024-03-21	34.890	35.380	34.140	34.950	26.482	575,627
2024-03-20	34.630	35.070	34.280	35.060	26.565	400,270
2024-03-19	34.990	35.240	34.320	34.360	26.035	488,800
2024-03-18	33.700	34.880	33.640	34.680	26.277	570,566
2024-03-15	32.600	33.700	32.590	33.700	25.534	553,280
2024-03-14	33.000	33.290	32.280	32.800	24.853	452,270
2024-03-13	33.370	33.550	32.430	33.160	25.125	613,340
2024-03-12	31.780	32.970	31.710	32.970	24.981	630,081
2024-03-11	31.160	31.730	30.970	31.700	24.019	478,140
2024-03-08	30.920	31.490	30.600	31.160	23.610	351,260
2024-03-07	31.370	31.770	30.620	30.920	23.428	494,130
2024-03-06	29.960	31.500	29.960	31.060	23.534	659,608
2024-03-05	31.050	31.150	30.020	30.190	22.875	631,026
2024-03-04	31.600	31.880	30.200	31.170	23.617	569,010
2024-03-01	31.230	31.990	31.020	31.600	23.943	728,325
2024-02-29	29.920	31.510	29.010	31.120	23.580	1,145,820
2024-02-28	34.400	34.990	29.990	30.090	22.799	1,613,865
2024-02-27	33.000	34.500	32.310	34.350	26.027	842,010
2024-02-26	32.830	34.140	32.330	32.990	24.996	885,833
2024-02-23	31.510	32.840	31.330	32.600	24.701	912,210
2024-02-22	29.000	31.990	29.000	31.470	23.845	1,222,691
2024-02-21	28.210	30.300	27.830	29.480	22.337	839,455
2024-02-20	27.550	28.470	27.110	28.420	21.534	716,911
2024-02-19	26.330	28.510	26.330	27.200	20.609	1,309,153
2024-02-08	22.880	26.990	21.810	26.200	19.852	1,430,634
2024-02-07	25.830	26.480	22.830	23.220	17.594	1,454,151
2024-02-06	25.470	28.000	22.250	26.220	19.867	1,295,190
2024-02-05	31.100	31.500	26.030	26.250	19.890	1,277,380
2024-02-02	34.190	34.880	30.880	31.720	24.034	887,900
2024-02-01	34.800	34.800	33.140	34.180	25.898	712,647
2024-01-31	36.830	36.830	34.340	34.800	26.368	653,250
2024-01-30	37.990	38.330	36.740	36.810	27.891	393,642
2024-01-29	40.000	40.630	38.210	38.300	29.020	485,680
2024-01-26	39.600	40.800	39.590	39.750	30.118	416,377
2024-01-25	38.550	39.660	37.580	39.590	29.997	510,250
2024-01-24	37.700	38.800	36.930	38.360	29.065	780,000

← NewerPage 11 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.