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
2026-04-21	50.970	51.650	50.750	51.400	39.291	994,844
2026-04-20	51.010	51.620	50.700	51.200	39.139	856,328
2026-04-17	51.750	51.820	50.710	51.350	39.253	1,119,302
2026-04-16	50.490	51.720	50.170	51.520	39.383	1,336,363
2026-04-15	50.940	51.250	50.050	50.180	38.359	925,472
2026-04-14	51.000	51.240	50.140	50.940	38.940	1,344,612
2026-04-13	51.610	51.610	50.020	50.890	38.902	1,304,249
2026-04-10	51.390	52.260	51.170	51.690	39.513	747,892
2026-04-09	52.550	52.550	50.860	51.170	39.116	848,640
2026-04-08	51.810	52.690	51.380	52.520	40.148	1,188,262
2026-04-07	49.500	50.800	49.100	50.440	38.558	869,004
2026-04-03	50.180	50.820	49.450	49.820	38.084	1,411,683
2026-04-02	51.840	51.840	49.790	50.210	38.382	1,180,834
2026-04-01	52.000	52.230	51.010	51.850	39.635	1,107,600
2026-03-31	52.000	52.470	50.820	50.960	38.955	777,790
2026-03-30	51.410	52.800	51.110	51.890	39.666	1,053,529
2026-03-27	50.840	52.550	50.260	51.580	39.429	1,042,470
2026-03-26	52.400	52.410	50.660	51.520	39.383	1,186,269
2026-03-25	50.050	52.320	50.050	51.540	39.399	1,683,669
2026-03-24	48.720	49.830	47.360	49.800	38.068	1,952,979
2026-03-23	50.000	50.300	46.800	47.320	36.173	2,286,209
2026-03-20	53.900	54.540	50.740	50.800	38.833	2,443,026
2026-03-19	54.760	55.290	53.470	53.580	40.958	946,530
2026-03-18	54.240	55.330	54.040	55.310	42.280	896,730
2026-03-17	55.980	56.350	54.000	54.240	41.462	1,013,220
2026-03-16	55.620	56.110	54.920	55.770	42.632	977,730
2026-03-13	55.800	56.580	55.330	55.620	42.517	1,021,672
2026-03-12	56.580	56.860	55.620	55.900	42.731	1,107,860
2026-03-11	58.080	58.250	56.330	56.580	43.251	1,356,810
2026-03-10	55.830	58.310	55.800	57.900	44.260	1,562,340
2026-03-09	55.300	55.890	53.810	55.520	42.441	1,320,933
2026-03-06	54.080	56.500	54.020	56.040	42.838	1,626,892
2026-03-05	55.050	55.600	53.720	54.020	41.294	1,496,560
2026-03-04	54.670	55.310	53.450	53.980	41.264	1,675,401
2026-03-03	57.010	57.500	54.800	54.830	41.913	1,829,230
2026-03-02	58.450	58.860	55.120	56.870	43.473	2,579,980
2026-02-27	59.870	60.200	58.130	58.950	45.063	2,191,108
2026-02-26	60.990	61.350	59.950	60.280	46.080	1,517,880
2026-02-25	61.120	61.800	60.420	60.990	46.622	1,576,120
2026-02-24	62.370	62.460	60.100	60.850	46.515	1,699,360
2026-02-13	64.330	64.640	61.050	61.150	46.745	2,864,189
2026-02-12	61.640	66.140	61.280	64.980	49.672	4,037,029
2026-02-11	62.000	64.300	61.510	61.730	47.188	2,814,006
2026-02-10	62.810	64.200	61.310	61.780	47.226	2,685,837
2026-02-09	62.000	63.120	61.160	62.830	48.029	2,652,013
2026-02-06	59.410	62.310	58.440	61.450	46.974	2,678,111
2026-02-05	59.930	60.960	59.200	59.650	45.598	2,037,622
2026-02-04	58.630	60.810	57.500	60.380	46.156	2,693,273
2026-02-03	57.850	60.190	57.850	58.620	44.811	2,465,014
2026-02-02	60.900	61.650	57.700	57.780	44.169	3,493,371
2026-01-30	55.300	61.350	55.250	60.550	46.286	6,515,488
2026-01-29	55.780	58.230	55.230	55.590	42.494	2,829,763
2026-01-28	56.630	57.620	55.900	56.050	42.846	1,731,697
2026-01-27	55.880	57.900	54.850	57.300	43.802	2,364,571
2026-01-26	56.530	56.580	55.340	55.720	42.594	1,697,410
2026-01-23	56.170	56.730	55.800	56.600	43.266	1,424,280
2026-01-22	56.800	56.880	55.910	56.300	43.037	1,196,650
2026-01-21	55.500	56.880	55.110	56.520	43.205	1,688,830
2026-01-20	56.260	57.280	55.350	55.710	42.586	1,870,310
2026-01-19	55.980	56.300	55.000	56.250	42.999	2,000,700

← NewerPage 3 of 5 · 243 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.