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
2024-10-29	37.720	38.320	36.050	36.080	27.469	1,097,850
2024-10-28	37.000	38.560	36.910	37.500	28.551	1,078,350
2024-10-25	37.000	37.730	36.310	36.700	27.941	1,188,813
2024-10-24	37.170	37.970	36.500	37.100	28.246	1,044,290
2024-10-23	35.600	38.600	35.100	36.990	28.162	2,467,088
2024-10-22	36.350	36.570	34.830	35.380	26.936	1,228,500
2024-10-21	36.230	37.060	35.880	36.350	27.675	1,462,896
2024-10-18	34.100	37.150	33.830	36.250	27.599	2,471,810
2024-10-17	34.370	35.880	33.900	34.850	26.533	2,879,522
2024-10-16	32.890	35.500	32.500	34.660	26.388	2,572,570
2024-10-15	33.300	34.600	32.800	33.000	25.124	2,002,781
2024-10-14	30.780	33.770	30.460	33.420	25.444	2,310,864
2024-10-11	31.500	31.980	30.050	30.550	23.259	814,954
2024-10-10	31.500	32.230	30.710	31.500	23.982	1,272,700
2024-10-09	34.000	34.740	31.040	31.070	23.655	2,451,970
2024-10-08	38.010	38.740	33.000	35.810	27.264	3,212,991
2024-09-30	30.700	33.790	30.010	33.130	25.223	2,090,903
2024-09-27	29.270	30.400	28.560	29.680	22.597	1,106,952
2024-09-26	28.090	28.870	27.530	28.560	21.744	709,020
2024-09-25	27.650	29.040	27.300	28.130	21.380	870,740
2024-09-24	27.010	27.490	26.800	27.350	20.787	401,310
2024-09-23	26.430	26.870	26.310	26.840	20.400	242,190
2024-09-20	26.870	27.070	26.220	26.510	20.149	266,630
2024-09-19	25.950	26.790	25.850	26.720	20.308	405,860
2024-09-18	26.220	26.290	25.350	25.830	19.632	296,400
2024-09-13	26.760	26.760	26.120	26.230	19.936	278,070
2024-09-12	26.950	27.270	26.540	26.630	20.240	315,640
2024-09-11	26.920	27.130	26.680	26.950	20.483	299,130
2024-09-10	26.650	26.990	26.360	26.920	20.461	350,480
2024-09-09	26.630	26.820	26.040	26.650	20.255	311,220
2024-09-06	27.490	27.630	26.700	26.780	20.354	461,890
2024-09-05	27.020	27.550	27.020	27.530	20.924	331,890
2024-09-04	27.570	27.590	26.940	27.090	20.590	371,042
2024-09-03	27.960	28.070	27.400	27.570	20.955	371,800
2024-09-02	28.180	28.480	27.780	27.800	21.129	483,600
2024-08-30	28.070	28.800	28.010	28.200	21.433	714,610
2024-08-29	28.050	28.380	27.800	28.270	21.487	502,580
2024-08-28	27.580	28.800	27.360	28.400	21.585	546,520
2024-08-27	27.780	28.360	27.370	27.960	21.251	481,130
2024-08-26	27.580	28.000	26.720	27.780	21.114	512,720
2024-08-23	27.660	27.670	26.470	26.720	20.308	566,540
2024-08-22	28.140	28.300	27.600	27.630	21.000	308,686
2024-08-21	27.980	28.400	27.780	27.980	21.266	289,770
2024-08-20	29.090	29.090	27.990	28.060	21.327	403,260
2024-08-19	29.390	29.390	28.760	28.830	21.912	378,040
2024-08-16	29.470	29.660	29.050	29.220	22.209	363,220
2024-08-15	29.530	29.700	28.810	29.460	22.391	404,690
2024-08-14	29.580	29.850	29.420	29.560	22.467	363,610
2024-08-13	29.300	29.580	28.840	29.570	22.475	419,380
2024-08-12	29.000	29.430	28.730	29.030	22.064	378,170
2024-08-09	29.440	29.770	29.100	29.250	22.231	309,708
2024-08-08	29.110	29.760	28.640	29.430	22.368	390,000
2024-08-07	29.690	29.900	29.160	29.430	22.368	404,040
2024-08-06	29.800	30.200	29.260	29.690	22.566	420,160
2024-08-05	29.400	30.200	28.900	29.090	22.110	582,010
2024-08-02	29.990	30.340	29.610	29.620	22.513	465,140
2024-08-01	30.010	30.560	29.800	29.970	22.779	459,550
2024-07-31	29.480	30.200	29.260	30.000	22.801	584,350
2024-07-30	29.140	29.700	29.110	29.420	22.361	468,390
2024-07-29	29.880	30.300	29.250	29.440	22.376	1,101,278

← NewerPage 9 of 17 · 1,014 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.