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
2025-04-24	64.800	64.800	61.340	61.720	46.990	2,737,020
2025-04-23	63.660	66.110	63.400	65.000	49.488	2,709,980
2025-04-22	65.300	65.450	62.580	62.900	47.889	1,627,580
2025-04-21	63.870	67.440	62.680	65.460	49.838	2,486,120
2025-04-18	64.000	65.780	63.270	63.860	48.620	1,474,200
2025-04-17	66.750	66.970	64.500	64.550	49.145	2,689,310
2025-04-16	70.000	70.000	65.250	66.790	50.850	2,245,367
2025-04-15	70.370	71.430	69.400	70.280	53.507	1,254,610
2025-04-14	72.500	72.800	70.020	71.080	54.117	2,584,660
2025-04-11	71.600	72.720	70.220	71.000	54.056	2,161,770
2025-04-10	69.990	75.060	69.990	71.440	54.391	3,356,830
2025-04-09	62.680	71.180	58.580	69.660	53.035	4,058,080
2025-04-08	64.220	67.390	60.200	65.040	49.518	3,578,510
2025-04-07	69.200	74.000	64.580	64.580	49.168	3,847,870
2025-04-03	83.800	84.600	79.350	80.730	61.464	3,376,750
2025-04-02	87.690	90.330	83.800	84.810	64.570	4,391,400
2025-04-01	79.000	90.000	78.000	86.400	65.780	6,534,320
2025-03-31	74.510	78.870	72.120	78.630	59.865	3,501,030
2025-03-28	77.260	78.800	74.760	75.560	57.527	2,596,100
2025-03-27	80.360	81.200	77.570	77.690	59.149	3,488,550
2025-03-26	77.710	81.300	77.410	80.000	60.908	3,741,530
2025-03-25	80.600	82.550	77.800	78.490	59.758	3,954,340
2025-03-24	86.110	87.870	77.200	80.150	61.022	6,241,560
2025-03-21	91.930	94.990	85.610	85.900	65.400	5,856,890
2025-03-20	93.040	100.67	91.010	91.010	69.290	7,056,400
2025-03-19	86.120	101.33	86.120	97.950	74.574	10,021,446
2025-03-18	82.500	88.000	82.000	84.440	64.288	4,015,310
2025-03-17	80.440	86.650	79.000	81.300	61.898	2,933,840
2025-03-14	73.890	82.000	73.890	81.460	62.019	4,879,290
2025-03-13	78.210	78.880	73.570	74.650	56.835	3,452,150
2025-03-12	80.910	81.490	78.250	79.000	60.146	3,406,910
2025-03-11	80.800	81.560	78.490	80.980	61.654	3,113,500
2025-03-10	85.500	85.500	80.900	82.500	62.811	3,601,685
2025-03-07	86.600	90.800	86.020	86.660	65.978	4,392,862
2025-03-06	82.800	94.000	82.640	91.440	69.618	6,645,340
2025-03-05	83.000	84.570	78.510	82.600	62.887	3,795,480
2025-03-04	81.810	87.440	80.560	83.980	63.938	5,494,511
2025-03-03	79.500	89.200	77.540	85.760	65.293	7,799,922
2025-02-28	74.700	82.490	74.100	77.500	59.004	7,474,793
2025-02-27	77.700	77.700	71.760	75.070	57.154	4,870,928
2025-02-26	79.380	82.990	77.000	77.030	58.647	5,812,818
2025-02-25	80.760	85.760	78.900	80.070	60.961	6,228,076
2025-02-24	70.680	91.200	68.030	88.010	67.006	10,843,124
2025-02-21	73.500	81.880	66.480	76.000	57.862	11,199,321
2025-02-20	58.020	69.960	56.780	69.960	53.264	8,543,314
2025-02-19	56.600	60.910	56.600	58.300	44.387	2,624,204
2025-02-18	56.590	58.930	55.060	55.420	42.194	1,867,604
2025-02-17	59.800	60.370	58.000	58.300	44.387	2,180,230
2025-02-14	57.780	61.580	57.780	60.400	45.985	2,669,264
2025-02-13	59.550	60.870	58.110	59.800	45.529	3,059,028
2025-02-12	60.900	62.500	59.600	60.880	46.351	4,366,286
2025-02-11	63.890	67.500	59.100	63.710	48.505	6,038,818
2025-02-10	56.860	64.500	56.690	60.610	46.145	5,414,566
2025-02-07	56.360	56.360	53.010	53.780	40.945	3,040,440
2025-02-06	53.800	57.000	52.690	56.210	42.795	2,077,185
2025-02-05	58.830	58.830	53.670	53.710	40.892	2,562,300
2025-01-27	57.740	64.490	57.100	58.800	44.767	2,099,890
2025-01-24	57.930	60.800	57.180	58.170	44.288	1,618,370
2025-01-23	61.180	62.490	56.300	59.700	45.452	3,177,094
2025-01-22	63.900	67.500	61.190	61.190	46.587	3,730,395

← NewerPage 7 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.