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
2023-02-02	48.130	48.680	47.780	47.840	36.038	850,850
2023-02-01	47.800	48.180	47.440	48.060	36.203	714,610
2023-01-31	47.130	47.580	46.660	47.390	35.699	601,508
2023-01-30	46.990	47.280	46.610	47.040	35.435	879,838
2023-01-20	46.990	46.990	46.050	46.340	34.908	454,220
2023-01-19	46.200	46.490	46.000	46.370	34.930	481,650
2023-01-18	46.090	47.100	45.700	46.460	34.998	850,070
2023-01-17	46.210	46.410	45.410	45.800	34.501	681,515
2023-01-16	45.030	46.880	45.030	46.190	34.795	1,230,066
2023-01-13	44.010	47.600	43.900	45.480	34.260	1,474,255
2023-01-12	44.010	44.440	43.920	43.960	33.115	329,030
2023-01-11	45.010	45.190	44.100	44.120	33.235	403,910
2023-01-10	45.000	45.090	44.550	45.000	33.898	257,660
2023-01-09	45.180	45.450	44.750	44.960	33.868	348,530
2023-01-06	45.500	45.540	44.880	44.890	33.815	527,680
2023-01-05	45.540	45.820	45.010	45.330	34.147	634,978
2023-01-04	44.440	46.260	44.440	45.800	34.501	1,019,200
2023-01-03	43.370	44.760	43.370	44.360	33.416	590,850
2022-12-30	44.000	44.200	43.300	43.360	32.663	436,670
2022-12-29	43.550	43.950	43.000	43.320	32.633	384,410
2022-12-28	45.140	45.140	43.700	43.770	32.972	523,640
2022-12-27	45.180	45.680	44.110	45.170	34.026	569,140
2022-12-26	44.290	45.660	44.020	45.080	33.958	810,690
2022-12-23	43.660	44.300	43.410	43.880	33.055	341,120
2022-12-22	45.210	45.490	43.620	43.700	32.919	527,540
2022-12-21	45.950	46.410	44.920	45.030	33.921	482,820
2022-12-20	45.960	46.250	45.340	46.060	34.697	419,250
2022-12-19	46.650	47.010	45.550	45.720	34.441	529,864
2022-12-16	48.170	48.870	46.830	46.830	35.277	752,831
2022-12-15	48.750	49.880	48.060	48.600	36.610	819,390
2022-12-14	48.150	48.690	48.020	48.280	36.369	479,830
2022-12-13	48.210	48.750	48.000	48.150	36.271	481,260
2022-12-12	49.100	49.240	48.270	48.350	36.422	721,688
2022-12-09	50.200	50.440	48.900	49.110	36.994	911,170
2022-12-08	49.540	50.480	48.610	50.260	37.861	1,030,510
2022-12-07	49.940	49.970	49.250	49.560	37.333	414,128
2022-12-06	50.200	50.730	49.500	49.940	37.620	854,750
2022-12-05	50.050	50.800	49.670	50.370	37.943	813,540
2022-12-02	49.500	50.090	49.230	50.090	37.733	665,210
2022-12-01	49.310	50.010	49.180	49.230	37.085	736,607
2022-11-30	50.240	50.540	49.130	49.200	37.062	972,545
2022-11-29	48.120	50.380	48.120	50.200	37.815	1,730,158
2022-11-28	47.500	48.290	46.590	47.530	35.804	736,060
2022-11-25	48.210	49.980	47.700	47.900	36.083	1,431,602
2022-11-24	47.960	49.720	47.950	48.130	36.256	906,750
2022-11-23	49.000	49.250	47.120	47.950	36.120	1,083,947
2022-11-22	51.030	51.030	48.770	49.030	36.934	1,279,694
2022-11-21	49.410	51.300	49.160	50.950	38.380	1,410,620
2022-11-18	51.200	51.200	49.760	49.820	37.529	815,230
2022-11-17	51.260	51.410	50.080	50.820	38.282	861,120
2022-11-16	51.660	51.660	50.310	51.050	38.456	1,100,413
2022-11-15	51.560	52.120	50.790	51.150	38.531	1,853,208
2022-11-14	52.300	54.770	51.200	51.480	38.780	2,356,900
2022-11-11	50.200	53.150	50.200	52.140	39.277	2,638,736
2022-11-10	50.000	50.590	49.200	49.570	37.341	1,162,460
2022-11-09	49.320	51.040	49.010	50.550	38.079	1,657,264
2022-11-08	52.550	53.550	49.620	49.910	37.597	2,249,382
2022-11-07	48.980	51.500	48.560	51.430	38.742	1,928,018
2022-11-04	47.980	49.070	47.780	48.670	36.663	1,114,938
2022-11-03	47.520	48.370	47.190	47.820	36.023	771,940

← NewerPage 16 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.