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
2025-01-21	60.280	66.600	59.520	64.510	49.115	4,069,720
2025-01-20	56.990	61.700	56.080	60.270	45.886	3,123,120
2025-01-17	54.800	57.570	53.000	57.100	43.473	2,753,684
2025-01-16	53.050	55.450	52.270	55.100	41.950	2,419,950
2025-01-15	54.470	55.990	51.000	52.600	40.047	2,672,954
2025-01-14	52.280	56.500	50.500	55.080	41.935	3,695,705
2025-01-13	50.540	55.200	47.660	52.500	39.971	2,638,129
2025-01-10	57.500	62.100	53.880	55.160	41.996	3,720,665
2025-01-09	56.660	63.820	55.580	57.500	43.777	4,333,694
2025-01-08	55.000	59.880	53.200	58.700	44.691	4,184,807
2025-01-07	53.930	56.870	51.550	56.860	43.290	3,372,463
2025-01-06	57.160	57.200	50.180	54.750	41.684	4,592,123
2025-01-03	55.110	59.300	54.170	59.300	45.148	5,842,723
2025-01-02	52.970	57.880	51.100	54.950	41.836	4,650,360
2024-12-31	59.000	59.000	53.500	53.990	41.105	4,620,237
2024-12-30	54.650	59.500	53.020	58.100	44.234	6,767,221
2024-12-27	57.200	62.400	52.600	56.600	43.092	9,729,266
2024-12-26	43.010	52.000	43.000	52.000	39.590	6,049,481
2024-12-25	46.500	47.700	42.860	43.330	32.989	3,122,575
2024-12-24	47.320	48.110	45.410	47.000	35.783	2,501,980
2024-12-23	47.120	52.000	46.400	47.800	36.392	5,339,555
2024-12-20	43.000	48.790	42.580	47.590	36.233	5,505,624
2024-12-19	42.740	44.690	40.600	43.760	33.317	3,175,250
2024-12-18	40.200	43.800	38.150	42.750	32.548	4,080,440
2024-12-17	40.090	41.690	37.800	40.800	31.063	3,466,975
2024-12-16	40.070	42.900	39.680	40.900	31.139	4,088,277
2024-12-13	38.130	39.710	37.500	39.490	30.066	2,588,690
2024-12-12	37.580	40.400	36.800	38.970	29.670	3,807,039
2024-12-11	35.950	37.180	35.760	37.180	28.307	1,268,098
2024-12-10	36.440	37.590	35.660	35.860	27.302	921,570
2024-12-09	35.750	36.500	35.060	35.820	27.271	845,535
2024-12-06	35.650	35.920	35.150	35.730	27.203	765,047
2024-12-05	35.300	35.740	35.210	35.650	27.142	951,990
2024-12-04	35.930	36.430	34.970	35.300	26.876	804,700
2024-12-03	36.400	36.490	35.630	36.270	27.614	914,940
2024-12-02	36.000	36.700	35.700	36.250	27.599	1,120,990
2024-11-29	35.260	35.970	34.870	35.920	27.348	1,266,330
2024-11-28	35.170	35.700	35.020	35.240	26.830	906,100
2024-11-27	34.560	35.180	33.330	35.180	26.784	728,000
2024-11-26	35.000	35.640	34.400	34.540	26.297	761,410
2024-11-25	33.570	35.080	33.440	35.000	26.647	842,384
2024-11-22	35.410	35.630	33.560	33.560	25.551	758,955
2024-11-21	35.300	35.700	34.900	35.410	26.959	837,916
2024-11-20	34.400	35.760	33.810	35.420	26.967	916,734
2024-11-19	33.230	34.270	33.130	34.170	26.015	635,310
2024-11-18	34.170	34.610	32.770	33.130	25.223	924,284
2024-11-15	34.330	35.160	33.960	34.220	26.053	1,066,390
2024-11-14	35.390	35.700	34.120	34.220	26.053	870,610
2024-11-13	34.990	35.970	34.550	35.380	26.936	1,261,257
2024-11-12	35.470	36.160	34.910	35.200	26.799	1,827,800
2024-11-11	35.150	35.770	34.520	35.600	27.104	1,250,078
2024-11-08	35.060	35.990	34.100	34.980	26.632	1,044,157
2024-11-07	33.700	34.870	33.700	34.870	26.548	993,980
2024-11-06	34.280	34.480	33.440	34.050	25.924	942,370
2024-11-05	34.340	34.620	33.660	34.200	26.038	1,231,492
2024-11-04	33.570	34.280	33.000	34.150	26.000	680,810
2024-11-01	35.060	35.450	33.300	33.380	25.414	1,392,952
2024-10-31	34.900	35.720	34.900	34.980	26.632	952,770
2024-10-30	36.140	36.250	34.530	35.070	26.700	1,004,940
2024-10-29	37.720	38.320	36.050	36.080	27.469	1,097,850

← NewerPage 8 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.