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
2023-04-28	44.100	45.390	43.820	45.050	33.936	689,000
2023-04-27	44.290	44.800	43.680	43.820	33.009	754,434
2023-04-26	45.370	45.370	44.060	44.290	33.363	784,940
2023-04-25	46.390	47.310	43.720	44.280	33.356	1,371,364
2023-04-24	51.520	52.440	47.060	47.290	35.623	1,897,747
2023-04-21	53.310	54.600	51.310	51.880	39.081	1,291,290
2023-04-20	55.450	55.450	53.600	54.020	40.693	1,588,795
2023-04-19	54.100	55.680	53.580	55.640	41.913	2,096,520
2023-04-18	52.000	54.860	51.200	54.800	41.280	2,566,302
2023-04-17	52.860	55.700	52.210	52.330	39.420	1,760,632
2023-04-14	51.220	54.680	51.220	53.500	40.301	2,200,846
2023-04-13	52.010	52.730	51.160	51.180	38.554	1,050,411
2023-04-12	51.990	53.290	51.100	52.790	39.766	1,471,041
2023-04-11	53.200	53.300	51.380	52.000	39.171	1,335,204
2023-04-10	51.700	54.170	50.830	53.390	40.218	2,310,033
2023-04-07	50.930	52.520	50.540	51.330	38.667	1,141,379
2023-04-06	51.270	51.580	50.000	51.150	38.531	1,019,959
2023-04-04	52.410	52.510	50.900	50.900	38.343	1,701,031
2023-04-03	51.540	52.990	50.800	52.780	39.759	2,125,394
2023-03-31	52.350	52.470	50.630	51.470	38.772	1,758,906
2023-03-30	54.800	55.000	51.800	51.930	39.119	3,419,793
2023-03-29	53.760	57.870	52.920	56.100	42.260	4,104,786
2023-03-28	48.850	57.330	48.830	54.800	41.280	4,665,601
2023-03-27	49.100	49.520	48.400	48.950	36.874	582,562
2023-03-24	48.700	50.510	48.320	49.210	37.070	1,032,989
2023-03-23	49.010	49.430	48.150	48.510	36.542	734,190
2023-03-22	48.220	50.500	48.220	49.270	37.115	914,240
2023-03-21	47.180	48.350	46.950	48.270	36.362	500,630
2023-03-20	47.880	47.880	46.670	47.120	35.495	538,200
2023-03-17	47.480	48.180	47.480	47.660	35.902	539,996
2023-03-16	48.200	48.600	46.500	47.340	35.661	629,259
2023-03-15	48.700	49.300	48.500	48.750	36.723	595,010
2023-03-14	50.890	50.890	48.010	48.460	36.505	1,230,061
2023-03-13	51.200	51.690	50.050	50.880	38.328	841,509
2023-03-10	49.890	51.500	49.460	51.150	38.531	1,326,726
2023-03-09	50.900	50.900	49.540	50.200	37.815	696,100
2023-03-08	50.090	50.650	49.700	50.630	38.139	716,813
2023-03-07	51.600	51.600	49.810	49.920	37.604	1,285,325
2023-03-06	52.270	52.600	51.010	51.250	38.606	1,165,340
2023-03-03	52.600	53.280	51.350	52.750	39.736	1,530,003
2023-03-02	54.000	54.010	52.180	52.570	39.601	2,310,339
2023-03-01	55.390	55.530	53.500	54.600	41.130	2,492,100
2023-02-28	54.200	58.200	53.080	55.670	41.936	4,054,454
2023-02-27	51.990	56.260	51.470	55.660	41.928	4,863,241
2023-02-24	49.000	53.500	48.000	52.120	39.262	3,127,150
2023-02-23	49.480	50.380	48.710	48.820	36.776	825,240
2023-02-22	49.000	49.240	48.390	49.240	37.092	505,447
2023-02-21	49.580	50.350	48.690	49.120	37.002	961,357
2023-02-20	47.880	50.000	47.500	50.000	37.665	1,486,947
2023-02-17	47.470	49.390	47.470	47.860	36.053	957,188
2023-02-16	49.540	49.850	47.310	47.460	35.751	1,105,937
2023-02-15	50.070	50.190	49.120	49.540	37.318	845,260
2023-02-14	49.180	50.200	48.940	49.960	37.635	1,321,710
2023-02-13	48.400	49.280	48.310	49.220	37.077	849,453
2023-02-10	48.520	48.850	48.180	48.430	36.482	496,600
2023-02-09	47.880	48.650	47.650	48.530	36.557	669,890
2023-02-08	48.480	48.980	47.850	47.980	36.143	636,350
2023-02-07	47.550	48.800	47.550	48.720	36.700	898,820
2023-02-06	48.000	48.190	47.420	47.420	35.721	498,420
2023-02-03	47.890	48.310	47.110	48.250	36.346	696,540

← NewerPage 15 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.