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
2023-07-28	50.000	55.000	49.520	52.740	39.961	4,515,383
2023-07-27	50.030	51.480	49.000	50.430	38.211	2,376,093
2023-07-26	50.450	54.500	50.450	52.050	39.438	3,677,823
2023-07-25	47.760	51.950	47.700	50.290	38.105	2,591,628
2023-07-24	48.200	49.500	47.110	47.760	36.188	1,631,003
2023-07-21	48.340	52.220	48.310	49.980	37.870	2,463,438
2023-07-20	47.750	49.710	47.360	48.310	36.604	1,741,350
2023-07-19	46.290	48.350	46.050	48.000	36.370	1,708,369
2023-07-18	46.470	48.670	46.130	46.930	35.559	1,303,906
2023-07-17	46.660	46.660	46.010	46.430	35.180	288,990
2023-07-14	46.750	46.820	46.130	46.650	35.347	441,924
2023-07-13	45.700	46.580	45.700	46.510	35.241	449,881
2023-07-12	46.600	46.790	45.470	45.650	34.589	340,291
2023-07-11	45.930	46.580	45.610	46.530	35.256	370,451
2023-07-10	45.980	46.470	45.630	45.750	34.665	267,020
2023-07-07	46.280	46.580	45.810	45.980	34.839	263,120
2023-07-06	46.160	46.340	45.630	46.190	34.998	208,520
2023-07-05	46.500	46.720	46.010	46.080	34.915	257,270
2023-07-04	46.380	46.780	46.210	46.360	35.127	392,990
2023-07-03	46.600	47.000	46.140	46.440	35.188	746,486
2023-06-30	46.610	47.720	46.600	46.970	35.589	1,174,709
2023-06-29	45.700	46.300	45.040	45.850	34.740	423,800
2023-06-28	45.910	46.000	44.800	45.610	34.559	510,510
2023-06-27	44.370	46.160	44.080	46.120	34.945	923,400
2023-06-26	44.190	44.940	44.000	44.020	33.354	459,420
2023-06-21	45.780	45.890	44.550	44.560	33.763	521,950
2023-06-20	46.190	46.230	45.220	45.790	34.695	547,956
2023-06-19	47.370	47.550	46.090	46.490	35.225	674,440
2023-06-16	47.250	48.100	46.900	47.250	35.801	540,800
2023-06-15	48.250	48.620	46.850	47.250	35.801	906,168
2023-06-14	48.860	48.860	47.900	48.250	36.559	641,940
2023-06-13	48.960	48.960	48.000	48.650	36.862	715,447
2023-06-12	47.680	49.450	47.200	48.960	37.097	1,164,274
2023-06-09	48.410	48.410	47.310	47.990	36.362	704,860
2023-06-08	48.250	49.350	47.510	48.420	36.688	923,514
2023-06-07	48.080	48.810	47.310	48.160	36.491	888,472
2023-06-06	47.960	49.790	47.740	48.820	36.991	1,137,916
2023-06-05	48.800	49.250	47.700	48.230	36.544	490,750
2023-06-02	46.810	48.800	46.200	48.440	36.703	975,774
2023-06-01	46.000	47.480	45.900	46.810	35.468	485,160
2023-05-31	46.730	46.730	45.850	46.310	35.089	343,070
2023-05-30	46.710	46.800	45.830	46.750	35.422	524,420
2023-05-29	47.440	47.740	46.680	46.800	35.254	531,852
2023-05-26	47.880	48.240	47.150	47.430	35.729	445,796
2023-05-25	46.800	48.330	46.800	47.890	36.075	905,060
2023-05-24	46.790	47.330	46.400	47.000	35.405	516,230
2023-05-23	46.550	47.340	46.320	46.980	35.390	636,480
2023-05-22	45.990	46.880	45.500	46.550	35.066	604,890
2023-05-19	46.370	47.000	46.060	46.230	34.825	605,299
2023-05-18	46.460	46.660	45.910	46.120	34.742	468,118
2023-05-17	47.200	47.200	45.750	46.710	35.186	714,187
2023-05-16	46.050	46.880	44.910	46.200	34.802	723,885
2023-05-15	44.120	45.880	44.030	45.800	34.501	689,967
2023-05-12	44.800	45.350	44.400	44.500	33.522	520,650
2023-05-11	44.000	44.980	44.000	44.630	33.620	622,440
2023-05-10	43.500	44.180	43.020	44.040	33.175	408,058
2023-05-09	44.510	44.880	43.300	43.320	32.633	588,250
2023-05-08	44.150	45.270	43.540	44.910	33.831	588,380
2023-05-05	44.560	44.790	44.000	44.150	33.258	469,950
2023-05-04	45.700	45.700	44.280	44.510	33.529	594,605

← NewerPage 14 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.