Fujian Qingshan Paper Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1.670 | 1.690 | 1.650 | 1.670 | 1.670 | 10,230,000 |
| 2024-07-24 | 1.690 | 1.700 | 1.660 | 1.670 | 1.670 | 12,355,320 |
| 2024-07-23 | 1.700 | 1.730 | 1.690 | 1.690 | 1.690 | 12,857,460 |
| 2024-07-22 | 1.700 | 1.710 | 1.690 | 1.700 | 1.700 | 7,085,190 |
| 2024-07-19 | 1.700 | 1.720 | 1.690 | 1.700 | 1.700 | 9,036,720 |
| 2024-07-18 | 1.710 | 1.720 | 1.690 | 1.710 | 1.710 | 9,086,450 |
| 2024-07-17 | 1.720 | 1.720 | 1.700 | 1.720 | 1.720 | 6,610,830 |
| 2024-07-16 | 1.720 | 1.720 | 1.700 | 1.720 | 1.720 | 7,550,077 |
| 2024-07-15 | 1.750 | 1.750 | 1.710 | 1.720 | 1.720 | 10,235,047 |
| 2024-07-12 | 1.750 | 1.770 | 1.740 | 1.750 | 1.750 | 12,610,788 |
| 2024-07-11 | 1.720 | 1.760 | 1.710 | 1.750 | 1.750 | 17,162,859 |
| 2024-07-10 | 1.700 | 1.720 | 1.690 | 1.700 | 1.700 | 9,430,473 |
| 2024-07-09 | 1.690 | 1.720 | 1.660 | 1.710 | 1.710 | 13,444,457 |
| 2024-07-08 | 1.740 | 1.750 | 1.690 | 1.690 | 1.690 | 12,394,588 |
| 2024-07-05 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2024-07-04 | 1.770 | 1.770 | 1.720 | 1.720 | 1.720 | 13,587,330 |
| 2024-07-03 | 1.770 | 1.790 | 1.760 | 1.770 | 1.770 | 13,518,090 |
| 2024-07-02 | 1.740 | 1.780 | 1.730 | 1.760 | 1.760 | 16,864,181 |
| 2024-07-01 | 1.700 | 1.750 | 1.700 | 1.740 | 1.740 | 14,826,443 |
| 2024-06-28 | 1.710 | 1.740 | 1.700 | 1.710 | 1.710 | 12,136,108 |
| 2024-06-27 | 1.730 | 1.750 | 1.710 | 1.710 | 1.710 | 13,975,698 |
| 2024-06-26 | 1.690 | 1.750 | 1.680 | 1.740 | 1.740 | 15,924,494 |
| 2024-06-25 | 1.670 | 1.710 | 1.670 | 1.690 | 1.690 | 12,433,424 |
| 2024-06-24 | 1.710 | 1.720 | 1.670 | 1.690 | 1.690 | 21,464,998 |
| 2024-06-21 | 1.730 | 1.760 | 1.720 | 1.730 | 1.730 | 14,914,470 |
| 2024-06-20 | 1.800 | 1.800 | 1.720 | 1.740 | 1.740 | 32,969,031 |
| 2024-06-19 | 1.870 | 1.880 | 1.790 | 1.800 | 1.800 | 27,894,459 |
| 2024-06-18 | 1.870 | 1.890 | 1.870 | 1.880 | 1.880 | 6,758,319 |
| 2024-06-17 | 1.880 | 1.900 | 1.860 | 1.870 | 1.870 | 11,026,831 |
| 2024-06-14 | 1.870 | 1.890 | 1.850 | 1.890 | 1.890 | 9,802,403 |
| 2024-06-13 | 1.880 | 1.900 | 1.870 | 1.870 | 1.870 | 8,608,200 |
| 2024-06-12 | 1.870 | 1.890 | 1.870 | 1.890 | 1.890 | 8,670,712 |
| 2024-06-11 | 1.880 | 1.890 | 1.850 | 1.880 | 1.880 | 13,289,860 |
| 2024-06-07 | 1.860 | 1.890 | 1.850 | 1.890 | 1.890 | 14,125,836 |
| 2024-06-06 | 1.940 | 1.950 | 1.840 | 1.860 | 1.860 | 31,520,360 |
| 2024-06-05 | 1.990 | 2.000 | 1.940 | 1.940 | 1.940 | 16,605,360 |
| 2024-06-04 | 1.990 | 2.000 | 1.980 | 2.000 | 2.000 | 12,094,285 |
| 2024-06-03 | 2.050 | 2.050 | 1.980 | 2.000 | 2.000 | 21,563,671 |
| 2024-05-31 | 2.030 | 2.050 | 2.020 | 2.050 | 2.050 | 12,401,147 |
| 2024-05-30 | 2.030 | 2.040 | 2.010 | 2.030 | 2.030 | 13,558,740 |
| 2024-05-29 | 2.020 | 2.050 | 2.020 | 2.040 | 2.040 | 14,197,468 |
| 2024-05-28 | 2.070 | 2.070 | 2.020 | 2.030 | 2.030 | 13,741,973 |
| 2024-05-27 | 2.060 | 2.060 | 2.030 | 2.060 | 2.060 | 14,685,506 |
| 2024-05-24 | 2.060 | 2.080 | 2.050 | 2.060 | 2.060 | 15,721,750 |
| 2024-05-23 | 2.120 | 2.120 | 2.060 | 2.070 | 2.070 | 24,629,518 |
| 2024-05-22 | 2.120 | 2.140 | 2.110 | 2.120 | 2.120 | 20,340,235 |
| 2024-05-21 | 2.160 | 2.170 | 2.110 | 2.120 | 2.120 | 26,977,501 |
| 2024-05-20 | 2.160 | 2.180 | 2.150 | 2.160 | 2.160 | 23,246,013 |
| 2024-05-17 | 2.160 | 2.170 | 2.140 | 2.170 | 2.170 | 17,730,322 |
| 2024-05-16 | 2.160 | 2.170 | 2.150 | 2.160 | 2.160 | 18,421,883 |
| 2024-05-15 | 2.160 | 2.190 | 2.140 | 2.160 | 2.160 | 28,410,561 |
| 2024-05-14 | 2.140 | 2.180 | 2.130 | 2.160 | 2.160 | 27,800,369 |
| 2024-05-13 | 2.150 | 2.160 | 2.120 | 2.140 | 2.140 | 28,000,600 |
| 2024-05-10 | 2.150 | 2.220 | 2.140 | 2.180 | 2.180 | 43,779,928 |
| 2024-05-09 | 2.130 | 2.160 | 2.130 | 2.150 | 2.150 | 18,508,656 |
| 2024-05-08 | 2.150 | 2.170 | 2.130 | 2.130 | 2.130 | 19,502,882 |
| 2024-05-07 | 2.160 | 2.170 | 2.130 | 2.150 | 2.150 | 17,184,820 |
| 2024-05-06 | 2.150 | 2.160 | 2.140 | 2.160 | 2.160 | 22,291,430 |
| 2024-04-30 | 2.140 | 2.150 | 2.120 | 2.130 | 2.130 | 16,099,662 |
| 2024-04-29 | 2.080 | 2.150 | 2.070 | 2.150 | 2.150 | 36,221,092 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-14 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.