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
2022-11-02	46.970	48.130	46.700	47.780	35.992	1,092,188
2022-11-01	45.950	46.800	45.510	46.790	35.247	733,232
2022-10-31	44.900	46.010	44.540	45.880	34.561	905,060
2022-10-28	47.000	47.540	44.600	44.600	33.597	1,267,630
2022-10-27	47.510	48.230	47.000	47.350	35.669	940,160
2022-10-26	46.550	47.980	46.530	47.410	35.714	961,642
2022-10-25	47.990	48.240	46.300	46.770	35.232	1,026,742
2022-10-24	49.280	50.100	47.800	47.930	36.105	970,630
2022-10-21	50.320	50.800	49.100	49.400	37.213	943,915
2022-10-20	50.200	50.910	49.550	50.270	37.868	723,840
2022-10-19	51.940	52.500	50.310	50.330	37.913	1,033,630
2022-10-18	53.460	53.460	51.350	51.950	39.134	1,281,410
2022-10-17	50.920	54.200	50.920	52.700	39.699	1,865,505
2022-10-14	50.460	51.800	50.190	51.120	38.508	2,055,693
2022-10-13	48.320	51.250	48.320	50.180	37.800	2,071,243
2022-10-12	48.530	49.570	47.700	49.480	37.273	1,871,987
2022-10-11	49.020	49.910	48.120	48.600	36.610	1,862,727
2022-10-10	52.480	53.470	48.480	48.800	36.761	3,348,619
2022-09-30	56.790	56.790	53.000	53.000	39.925	4,915,658
2022-09-29	53.800	62.180	53.800	60.010	45.205	6,747,945
2022-09-28	53.530	53.890	51.450	51.820	39.036	1,024,283
2022-09-27	52.280	54.160	52.280	53.550	40.339	1,234,350
2022-09-26	52.680	53.430	51.660	52.220	39.337	993,363
2022-09-23	55.240	55.790	52.580	53.000	39.925	1,392,167
2022-09-22	55.200	56.500	54.830	54.960	41.401	1,032,980
2022-09-21	55.930	56.800	55.260	55.440	41.763	1,207,635
2022-09-20	55.230	56.300	54.810	56.250	42.373	1,407,900
2022-09-19	54.800	56.590	54.360	54.630	41.152	1,165,970
2022-09-16	56.710	57.010	54.110	54.580	41.115	1,491,409
2022-09-15	58.180	58.770	57.020	57.280	43.149	1,989,314
2022-09-14	56.000	58.460	55.600	57.860	43.586	1,691,333
2022-09-13	57.080	57.880	56.700	57.140	43.043	1,389,063
2022-09-09	57.100	58.250	56.770	57.300	43.164	1,651,855
2022-09-08	59.900	59.900	56.860	56.860	42.832	2,536,794
2022-09-07	61.170	61.880	59.620	59.640	44.926	2,043,736
2022-09-06	60.900	61.880	60.220	61.250	46.139	2,097,028
2022-09-05	60.500	61.800	59.590	60.570	45.627	1,827,116
2022-09-02	63.000	63.600	61.020	61.030	45.974	2,061,074
2022-09-01	63.000	64.430	61.580	63.600	47.910	3,032,558
2022-08-31	61.800	65.900	58.880	64.890	48.881	3,933,655
2022-08-30	61.460	63.360	60.610	62.050	46.742	1,959,990
2022-08-29	60.960	62.570	60.060	61.700	46.478	1,576,668
2022-08-26	61.980	64.380	61.250	62.800	47.307	2,646,850
2022-08-25	65.500	65.700	61.900	62.800	47.307	3,287,167
2022-08-24	67.000	69.590	66.720	67.200	50.621	3,384,260
2022-08-23	70.000	70.450	66.660	66.900	50.395	2,518,939
2022-08-22	67.680	69.220	66.900	68.020	51.239	3,142,973
2022-08-19	72.120	74.560	69.770	69.770	52.557	4,069,440
2022-08-18	78.340	78.440	73.900	74.440	56.075	4,618,452
2022-08-17	77.080	79.080	75.510	77.990	58.749	4,661,814
2022-08-16	80.160	83.500	77.750	79.000	59.510	6,596,990
2022-08-15	84.870	91.000	82.600	82.600	62.222	7,948,933
2022-08-12	74.500	119.20	74.000	101.72	76.625	10,368,582

← NewerPage 17 of 17 · 1,013 trading days

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.