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
2024-01-23	37.890	37.910	36.230	37.590	28.482	962,578
2024-01-22	40.760	40.910	37.550	38.000	28.793	883,480
2024-01-19	41.030	41.930	40.610	41.140	31.172	637,020
2024-01-18	41.320	41.990	40.210	41.040	31.096	915,720
2024-01-17	42.790	43.190	42.000	42.010	31.831	605,881
2024-01-16	43.760	43.760	42.120	42.810	32.437	561,524
2024-01-15	43.330	43.330	43.330	43.330	32.831	0
2024-01-12	43.900	44.380	43.290	43.330	32.831	424,840
2024-01-11	43.860	44.400	43.550	43.900	33.263	375,180
2024-01-10	44.040	44.600	43.600	43.860	33.233	487,630
2024-01-09	43.150	44.400	43.150	44.190	33.483	588,277
2024-01-08	44.230	44.500	43.170	43.170	32.710	505,987
2024-01-05	44.550	45.170	43.900	44.220	33.505	673,010
2024-01-04	44.100	45.850	43.890	44.740	33.899	882,700
2024-01-03	44.560	44.600	43.830	44.200	33.490	405,083
2024-01-02	43.790	44.710	43.720	44.560	33.763	858,130
2023-12-29	43.450	44.000	43.000	43.790	33.180	485,940
2023-12-28	42.330	43.650	41.910	43.450	32.922	658,320
2023-12-27	41.600	42.450	41.600	42.430	32.149	506,740
2023-12-26	42.580	42.680	41.450	41.600	31.520	451,750
2023-12-25	43.020	43.370	42.090	42.370	32.104	570,570
2023-12-22	44.280	44.280	42.900	43.020	32.596	533,260
2023-12-21	43.720	44.250	42.550	44.070	33.392	652,860
2023-12-20	43.520	44.400	43.440	43.920	33.278	606,450
2023-12-19	43.300	43.800	42.980	43.520	32.975	455,130
2023-12-18	43.900	44.230	43.210	43.300	32.808	500,240
2023-12-15	43.290	44.080	43.040	43.900	33.263	555,620
2023-12-14	43.500	43.950	43.190	43.390	32.877	362,570
2023-12-13	43.640	44.200	42.810	43.500	32.960	675,870
2023-12-12	43.310	43.600	42.700	43.480	32.945	551,720
2023-12-11	43.040	44.040	42.360	43.290	32.801	844,480
2023-12-08	45.160	45.230	43.000	43.040	32.611	897,780
2023-12-07	45.250	45.440	44.600	44.880	34.006	680,030
2023-12-06	45.030	45.380	44.590	45.160	34.218	916,370
2023-12-05	45.270	45.680	45.000	45.030	34.119	1,038,989
2023-12-04	45.000	45.490	44.880	45.050	34.134	662,870
2023-12-01	44.610	45.150	44.020	45.090	34.165	624,390
2023-11-30	44.730	44.990	44.180	44.570	33.771	615,292
2023-11-29	45.110	45.310	44.590	44.830	33.968	676,910
2023-11-28	44.440	45.300	43.710	44.970	34.074	947,921
2023-11-27	44.500	44.840	43.950	44.350	33.604	761,020
2023-11-24	45.310	45.860	44.500	44.680	33.854	758,548
2023-11-23	44.590	45.640	44.480	45.410	34.407	733,128
2023-11-22	45.300	45.500	44.630	44.690	33.862	755,040
2023-11-21	45.880	45.880	45.140	45.380	34.384	650,000
2023-11-20	44.980	45.860	44.770	45.540	34.506	607,620
2023-11-17	45.400	45.400	44.900	45.250	34.286	582,010
2023-11-16	45.590	45.660	45.100	45.220	34.263	585,247
2023-11-15	45.580	45.980	45.210	45.520	34.490	545,301
2023-11-14	45.710	45.970	45.240	45.530	34.498	581,230
2023-11-13	44.910	45.870	44.910	45.750	34.665	669,110
2023-11-10	45.200	45.450	44.720	45.120	34.187	411,062
2023-11-09	45.460	45.860	45.110	45.200	34.248	455,252
2023-11-08	45.590	45.920	45.300	45.470	34.453	529,935
2023-11-07	45.490	45.900	45.140	45.710	34.634	497,900
2023-11-06	44.950	45.760	44.880	45.730	34.650	657,540
2023-11-03	44.400	45.300	44.130	44.990	34.089	615,096
2023-11-02	44.350	44.790	44.040	44.180	33.475	324,610
2023-11-01	44.060	44.660	43.890	44.430	33.665	605,142
2023-10-31	44.330	44.330	43.810	44.180	33.475	489,320

← NewerPage 12 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.