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
2023-10-30	44.390	44.980	43.900	44.140	33.445	675,546
2023-10-27	43.510	44.550	43.510	44.280	33.551	457,730
2023-10-26	43.650	44.180	43.420	43.980	33.324	392,210
2023-10-25	43.590	44.140	43.180	43.880	33.248	489,400
2023-10-24	41.290	43.360	41.110	43.170	32.710	732,160
2023-10-23	42.370	42.560	40.970	41.410	31.376	519,090
2023-10-20	43.000	43.260	42.200	42.370	32.104	479,050
2023-10-19	42.760	43.950	42.340	42.570	32.255	473,590
2023-10-18	43.780	43.780	42.770	42.970	32.558	425,360
2023-10-17	43.500	44.010	43.300	43.740	33.142	499,980
2023-10-16	43.670	43.990	43.150	43.470	32.937	480,269
2023-10-13	44.430	44.430	43.680	43.710	33.119	526,760
2023-10-12	44.830	45.150	44.070	44.430	33.665	689,781
2023-10-11	44.650	45.200	44.310	44.830	33.968	645,450
2023-10-10	44.800	45.090	44.420	44.650	33.831	531,572
2023-10-09	45.180	45.180	44.500	44.560	33.763	747,539
2023-09-28	44.660	44.930	44.220	44.710	33.877	553,410
2023-09-27	44.200	44.800	43.810	44.210	33.498	489,429
2023-09-26	44.230	44.400	44.000	44.200	33.490	428,350
2023-09-25	44.550	44.790	44.110	44.230	33.513	486,330
2023-09-22	43.150	44.850	43.060	44.550	33.755	849,548
2023-09-21	43.400	43.930	43.140	43.230	32.755	467,090
2023-09-20	43.800	44.200	43.360	43.400	32.884	420,160
2023-09-19	44.290	44.640	43.630	43.790	33.180	621,740
2023-09-18	43.680	45.120	43.460	44.400	33.642	1,100,983
2023-09-15	43.600	44.250	43.530	43.710	33.119	604,479
2023-09-14	44.110	44.390	43.510	43.750	33.149	815,620
2023-09-13	44.620	44.700	43.810	44.030	33.361	1,038,440
2023-09-12	44.800	45.000	44.280	44.630	33.816	1,112,241
2023-09-11	44.610	45.450	44.280	44.920	34.036	2,068,505
2023-09-08	46.010	46.600	44.560	44.880	34.006	4,699,113
2023-09-07	50.400	56.980	47.800	48.500	36.748	6,703,310
2023-09-06	47.450	51.700	47.130	50.000	37.885	4,263,356
2023-09-05	47.110	47.840	46.500	47.130	35.710	1,402,078
2023-09-04	46.190	47.990	46.190	47.850	36.256	2,370,932
2023-09-01	48.000	48.850	45.570	45.950	34.816	1,817,431
2023-08-31	45.190	46.500	45.190	46.180	34.991	1,091,243
2023-08-30	45.220	45.910	45.050	45.440	34.430	870,548
2023-08-29	43.110	45.230	43.040	45.040	34.127	1,119,560
2023-08-28	43.940	44.500	43.070	43.110	32.664	1,114,880
2023-08-25	43.400	43.610	41.900	42.250	32.013	1,090,021
2023-08-24	43.800	44.500	43.080	43.280	32.793	702,650
2023-08-23	44.510	44.850	43.910	43.990	33.331	852,846
2023-08-22	44.840	45.050	43.280	44.510	33.725	1,371,428
2023-08-21	44.850	45.660	44.510	44.710	33.877	1,148,290
2023-08-18	45.170	46.000	44.810	44.810	33.952	1,065,155
2023-08-17	44.500	45.230	43.830	45.160	34.218	1,300,390
2023-08-16	45.300	46.070	45.000	45.030	34.119	1,554,540
2023-08-15	45.200	45.960	44.730	45.360	34.369	1,615,469
2023-08-14	46.150	47.300	44.180	45.260	34.293	2,510,233
2023-08-11	47.590	47.720	46.500	46.770	35.438	1,072,930
2023-08-10	46.000	47.980	45.860	47.770	36.195	1,555,854
2023-08-09	47.130	47.160	45.790	45.850	34.740	795,600
2023-08-08	46.770	47.120	46.490	47.120	35.703	503,206
2023-08-07	46.600	47.290	46.110	47.120	35.703	960,302
2023-08-04	48.200	48.320	46.700	46.830	35.483	1,204,646
2023-08-03	48.330	48.330	47.360	47.750	36.180	886,860
2023-08-02	49.460	49.500	47.660	48.100	36.445	1,650,829
2023-08-01	51.500	51.900	49.190	49.510	37.514	2,481,802
2023-07-31	51.290	53.310	51.270	52.790	39.999	3,239,414

← NewerPage 13 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.