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
2025-07-23	55.760	56.270	55.090	55.650	42.540	1,751,685
2025-07-22	56.820	57.150	55.500	55.830	42.678	2,388,555
2025-07-21	57.190	57.370	56.150	56.820	43.435	2,615,990
2025-07-18	55.950	58.660	55.700	57.370	43.855	4,799,080
2025-07-17	55.500	56.350	55.310	55.670	42.556	2,017,600
2025-07-16	55.320	55.940	54.900	55.350	42.311	1,846,085
2025-07-15	55.260	55.500	54.140	55.120	42.135	1,670,831
2025-07-14	54.600	55.380	54.200	55.260	42.242	1,285,806
2025-07-11	54.400	55.080	53.540	54.610	41.745	1,602,965
2025-07-10	55.000	55.200	54.200	54.380	41.569	1,424,948
2025-07-09	55.470	56.490	54.960	55.100	42.120	1,667,398
2025-07-08	54.880	55.370	54.510	55.150	42.158	1,033,110
2025-07-07	54.200	54.890	53.720	54.720	41.829	985,140
2025-07-04	55.190	55.190	53.970	54.010	41.287	1,256,190
2025-07-03	54.900	55.550	54.740	55.200	42.196	1,017,900
2025-07-02	55.700	55.700	54.560	55.020	42.059	1,169,350
2025-07-01	56.400	56.600	54.780	55.740	42.609	1,574,430
2025-06-30	55.860	56.500	55.710	56.400	43.114	1,263,990
2025-06-27	56.300	56.700	55.640	55.930	42.754	1,652,430
2025-06-26	56.800	56.880	55.330	55.370	42.326	1,898,291
2025-06-25	55.360	56.800	55.260	56.800	43.419	2,382,120
2025-06-24	53.740	55.800	53.520	55.230	42.219	2,011,253
2025-06-23	52.460	53.460	52.090	53.310	40.752	1,311,463
2025-06-20	53.810	54.710	52.610	52.840	40.392	1,567,800
2025-06-19	55.540	56.350	53.840	54.090	41.348	2,079,220
2025-06-18	56.900	57.590	55.010	55.370	42.326	2,041,000
2025-06-17	56.940	57.990	55.880	56.380	43.098	2,682,030
2025-06-16	55.000	56.550	55.000	56.180	42.945	1,670,890
2025-06-13	57.110	57.960	55.000	55.260	42.242	2,839,850
2025-06-12	58.950	59.250	57.090	57.710	44.115	3,459,992
2025-06-11	58.400	60.570	58.050	59.500	45.483	4,627,613
2025-06-10	57.700	60.000	56.360	58.580	44.780	5,073,380
2025-06-09	56.900	58.330	56.430	57.620	44.046	4,192,630
2025-06-06	54.600	58.490	53.600	57.750	44.146	5,915,650
2025-06-05	54.660	55.000	53.390	54.520	41.676	2,622,620
2025-06-04	54.500	54.810	54.010	54.280	41.493	1,975,480
2025-06-03	54.100	55.180	53.880	54.190	41.424	1,797,640
2025-05-30	55.900	56.070	53.810	54.100	41.355	2,291,380
2025-05-29	55.690	56.690	55.690	56.030	42.831	1,715,480
2025-05-28	56.950	57.500	55.480	56.130	42.734	2,002,000
2025-05-27	58.690	58.690	56.560	56.960	43.366	2,140,060
2025-05-26	57.890	58.750	57.240	58.480	44.524	2,569,192
2025-05-23	58.870	58.870	57.570	57.590	43.846	3,442,141
2025-05-22	61.180	62.190	60.780	61.180	46.579	1,779,830
2025-05-21	63.600	63.600	60.650	61.180	46.579	2,784,730
2025-05-20	61.000	64.430	60.580	63.600	48.422	3,667,430
2025-05-19	62.540	63.140	59.990	60.820	46.305	4,136,860
2025-05-16	64.770	66.580	64.720	64.860	49.381	2,326,350
2025-05-15	67.220	67.520	65.240	65.660	49.990	3,198,650
2025-05-14	68.120	68.120	65.700	67.220	51.178	3,803,130
2025-05-13	69.700	70.490	68.680	68.950	52.495	4,197,420
2025-05-12	69.000	69.850	68.010	68.160	51.893	4,609,930
2025-05-09	69.380	70.000	67.720	68.090	51.840	3,515,070
2025-05-08	71.750	72.980	69.490	70.030	53.317	6,759,948
2025-05-07	75.500	77.160	71.400	72.110	54.901	8,983,471
2025-05-06	69.380	78.000	66.060	75.000	57.101	8,567,338
2025-04-30	63.540	70.400	63.540	68.010	51.779	5,156,788
2025-04-29	63.760	66.210	63.630	63.900	48.650	3,166,373
2025-04-28	61.520	65.500	61.030	64.080	48.787	3,134,430
2025-04-25	62.000	63.630	61.210	61.520	46.838	1,838,070

← NewerPage 6 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.