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
2026-07-20	39.010	39.540	35.880	37.600	37.600	2,548,106
2026-07-17	38.580	39.580	37.810	39.010	39.010	2,135,181
2026-07-16	37.810	39.380	37.210	38.700	38.700	1,510,353
2026-07-15	37.500	39.400	36.810	37.840	37.840	1,712,810
2026-07-14	37.520	37.990	36.260	37.260	37.260	1,198,850
2026-07-13	37.820	38.440	36.380	37.260	37.260	1,473,350
2026-07-10	35.710	38.580	35.310	38.220	38.220	1,481,643
2026-07-09	36.100	36.370	34.680	35.790	35.790	1,110,014
2026-07-08	36.960	37.140	36.070	36.080	36.080	767,186
2026-07-07	38.150	38.190	36.660	36.920	36.920	905,663
2026-07-06	39.460	40.240	38.110	38.180	38.180	828,880
2026-07-03	39.720	40.490	39.400	39.400	39.400	789,706
2026-07-02	40.230	41.840	39.330	39.670	39.670	1,332,439
2026-07-01	40.150	40.980	39.550	40.360	40.360	1,107,306
2026-06-30	38.140	40.200	38.100	39.950	39.950	1,406,510
2026-06-29	37.800	38.600	37.010	38.550	38.550	1,057,171
2026-06-26	39.710	39.860	37.750	38.110	38.110	1,262,300
2026-06-25	39.520	41.300	38.210	39.980	39.980	2,295,585
2026-06-24	39.150	40.240	38.690	39.550	39.550	1,476,954
2026-06-23	38.490	40.950	38.260	39.270	39.270	1,964,664
2026-06-22	37.120	38.700	35.800	38.490	38.490	1,527,290
2026-06-18	37.610	38.100	36.500	37.570	37.570	1,345,170
2026-06-17	37.420	38.770	37.100	37.800	37.800	1,285,277
2026-06-16	38.990	39.160	37.030	37.420	37.420	1,585,670
2026-06-15	37.560	40.000	37.560	38.930	38.930	1,686,587
2026-06-12	37.490	38.190	36.800	37.330	37.330	1,026,069
2026-06-11	37.950	38.230	36.100	37.080	37.080	1,013,255
2026-06-10	38.840	39.170	37.310	38.120	38.120	971,070
2026-06-09	40.450	40.710	38.490	38.860	38.860	1,220,799
2026-06-08	40.000	41.320	39.630	39.960	39.960	1,127,940
2026-06-05	40.800	41.400	39.860	40.870	40.870	1,097,862
2026-06-04	41.880	43.000	40.450	40.890	40.890	1,660,490
2026-06-03	42.620	43.130	41.300	41.880	41.880	2,726,835
2026-06-02	41.470	42.210	40.320	41.840	41.840	1,894,692
2026-06-01	39.980	42.490	39.760	41.200	41.200	2,079,816
2026-05-29	40.060	40.570	38.530	40.280	40.280	1,172,713
2026-05-28	52.160	53.380	51.200	52.220	39.918	802,841
2026-05-27	53.770	53.770	51.300	52.180	39.888	1,416,331
2026-05-26	56.210	56.210	52.820	53.770	41.103	1,590,962
2026-05-25	55.610	57.170	55.070	56.230	42.984	1,504,404
2026-05-22	53.920	56.000	53.560	55.500	42.426	1,381,623
2026-05-21	56.820	57.120	53.840	53.940	41.233	1,491,206
2026-05-20	57.360	57.940	56.000	56.820	43.435	1,500,590
2026-05-19	57.760	57.990	56.420	57.290	43.794	2,317,679
2026-05-18	55.890	58.000	55.000	57.530	43.977	2,725,476
2026-05-15	54.550	56.760	54.430	56.690	43.335	1,762,614
2026-05-14	54.990	55.440	54.270	54.540	41.692	981,201
2026-05-13	55.500	55.710	54.500	54.800	41.890	1,094,922
2026-05-12	56.790	57.140	55.300	55.500	42.426	987,703
2026-05-11	56.220	57.250	55.940	56.790	43.412	1,145,969
2026-05-08	56.520	56.570	55.540	55.970	42.785	1,168,026
2026-05-07	55.910	57.300	55.440	56.310	43.045	1,366,969
2026-05-06	55.850	56.600	55.250	55.900	42.731	1,758,598
2026-04-30	54.310	57.200	54.290	55.750	42.617	1,754,493
2026-04-29	53.000	55.780	52.820	54.320	41.524	2,003,779
2026-04-28	53.680	53.780	52.750	53.150	40.629	1,319,210
2026-04-27	52.300	53.500	51.530	53.150	40.629	1,279,200
2026-04-24	51.410	53.000	51.410	52.190	39.895	1,171,432
2026-04-23	52.810	52.850	51.200	51.810	39.605	1,244,396
2026-04-22	51.200	53.120	51.010	52.780	40.346	1,627,363

← NewerPage 2 of 3 · 121 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.