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
2026-01-19	55.980	56.300	55.000	56.250	42.999	2,000,700
2026-01-16	55.660	56.300	54.900	56.110	42.892	2,289,424
2026-01-15	57.350	57.350	55.180	55.550	42.464	2,963,368
2026-01-14	57.010	59.850	56.000	57.330	43.824	5,265,183
2026-01-13	60.600	60.660	56.000	56.390	43.106	7,663,389
2026-01-12	60.570	64.000	59.260	62.600	47.853	8,069,038
2026-01-09	54.690	57.500	53.880	57.140	43.679	4,141,104
2026-01-08	53.390	55.670	52.700	54.770	41.868	2,943,522
2026-01-07	57.040	57.040	53.210	53.330	40.767	3,120,552
2026-01-06	57.690	58.150	55.320	55.620	42.517	4,121,963
2026-01-05	52.170	58.080	51.790	56.450	43.152	5,986,589
2025-12-31	51.940	52.080	51.100	51.650	39.483	923,650
2025-12-30	52.800	53.800	51.840	51.940	39.704	1,649,826
2025-12-29	52.750	53.190	51.800	52.640	40.239	1,056,510
2025-12-26	53.170	53.720	52.580	52.990	40.507	1,095,900
2025-12-25	53.200	53.980	52.700	53.570	40.950	1,030,932
2025-12-24	53.000	53.280	52.300	53.200	40.667	1,198,731
2025-12-23	53.940	54.040	52.690	52.950	40.476	1,429,350
2025-12-22	54.500	55.130	53.830	53.940	41.233	1,595,360
2025-12-19	55.710	56.020	54.390	54.830	41.913	2,324,142
2025-12-18	50.990	57.010	50.000	54.700	41.814	3,895,788
2025-12-17	50.580	51.500	49.510	50.920	38.924	1,163,890
2025-12-16	51.790	52.120	50.450	50.580	38.665	908,050
2025-12-15	51.370	52.610	50.940	51.820	39.612	1,177,866
2025-12-12	52.260	53.480	51.410	51.620	39.460	1,402,050
2025-12-11	54.670	54.950	52.150	52.290	39.972	1,658,800
2025-12-10	55.420	55.780	54.500	54.640	41.768	1,505,920
2025-12-09	56.740	57.110	55.500	55.500	42.426	1,959,100
2025-12-08	54.380	58.090	53.230	56.730	43.366	3,451,136
2025-12-05	55.010	55.010	52.720	54.250	41.470	2,381,436
2025-12-04	57.000	57.000	53.960	54.890	41.959	2,762,890
2025-12-03	60.520	60.680	56.300	56.890	43.488	3,601,755
2025-12-02	58.320	60.780	57.050	59.200	45.254	5,349,236
2025-12-01	53.500	61.230	52.660	59.120	45.193	7,280,622
2025-11-28	53.360	53.360	52.220	52.940	40.469	911,391
2025-11-27	52.330	53.800	52.080	53.360	40.790	1,193,449
2025-11-26	52.800	54.170	52.120	52.410	40.064	1,396,266
2025-11-25	51.980	53.080	51.210	52.580	40.194	1,515,217
2025-11-24	50.710	51.640	49.850	51.210	39.146	1,280,796
2025-11-21	52.190	53.080	49.600	49.900	38.145	1,342,250
2025-11-20	54.010	54.300	52.150	52.400	40.056	1,360,450
2025-11-19	54.800	56.220	53.400	53.630	40.996	2,171,183
2025-11-18	54.610	55.290	54.000	54.780	41.875	1,242,989
2025-11-17	54.200	54.860	53.600	54.630	41.761	1,155,761
2025-11-14	52.960	55.500	52.800	54.310	41.516	1,595,230
2025-11-13	53.200	53.530	52.520	53.220	40.683	817,700
2025-11-12	53.590	54.380	52.650	52.940	40.469	894,660
2025-11-11	53.500	54.000	52.900	53.570	40.950	920,010
2025-11-10	54.510	54.510	52.800	53.480	40.881	1,265,849
2025-11-07	53.490	54.890	53.020	54.080	41.340	2,197,794
2025-11-06	53.190	53.200	52.320	52.780	40.346	959,701
2025-11-05	52.570	53.300	52.260	52.940	40.469	891,901
2025-11-04	53.100	53.590	52.500	52.920	40.453	1,215,016
2025-11-03	53.500	53.550	52.360	53.120	40.606	1,792,282
2025-10-31	51.580	55.360	51.080	53.770	41.103	2,175,876
2025-10-30	52.300	52.310	51.250	51.320	39.230	800,397
2025-10-29	52.530	52.600	51.000	51.920	39.689	989,768
2025-10-28	52.610	53.000	52.150	52.300	39.979	788,888
2025-10-27	52.880	53.150	52.050	52.580	40.194	1,080,263
2025-10-24	51.720	52.840	51.500	52.210	39.911	1,050,580

← NewerPage 4 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.