Fujian Qingshan Paper Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	2.060	2.100	2.060	2.100	2.100	19,915,070
2024-04-25	2.060	2.090	2.060	2.070	2.070	16,640,811
2024-04-24	2.060	2.080	2.050	2.070	2.070	15,992,550
2024-04-23	2.060	2.080	2.050	2.060	2.060	16,638,292
2024-04-22	2.080	2.100	2.050	2.070	2.070	19,023,597
2024-04-19	2.060	2.110	2.060	2.080	2.080	19,446,205
2024-04-18	2.100	2.110	2.070	2.080	2.080	24,910,557
2024-04-17	1.980	2.090	1.980	2.090	2.090	33,976,696
2024-04-16	2.070	2.080	1.970	1.980	1.980	39,027,170
2024-04-15	2.120	2.150	2.040	2.080	2.080	36,592,908
2024-04-12	2.150	2.170	2.120	2.130	2.130	23,746,710
2024-04-11	2.140	2.190	2.140	2.160	2.160	23,720,970
2024-04-10	2.180	2.190	2.140	2.160	2.160	32,734,540
2024-04-09	2.150	2.210	2.140	2.200	2.200	36,763,847
2024-04-08	2.180	2.190	2.150	2.150	2.150	21,206,320
2024-04-03	2.190	2.190	2.160	2.190	2.190	23,340,816
2024-04-02	2.150	2.190	2.140	2.190	2.190	40,416,679
2024-04-01	2.120	2.150	2.110	2.150	2.150	21,061,692
2024-03-29	2.100	2.120	2.090	2.120	2.120	7,836,130
2024-03-28	2.070	2.120	2.070	2.100	2.100	22,535,160
2024-03-27	2.130	2.150	2.060	2.070	2.070	29,704,721
2024-03-26	2.140	2.160	2.100	2.140	2.140	32,553,212
2024-03-25	2.140	2.220	2.120	2.150	2.150	44,830,783
2024-03-22	2.190	2.190	2.130	2.140	2.140	23,210,850
2024-03-21	2.190	2.210	2.160	2.190	2.190	24,636,111
2024-03-20	2.170	2.190	2.150	2.180	2.180	24,175,378
2024-03-19	2.160	2.190	2.150	2.160	2.160	28,637,521
2024-03-18	2.150	2.170	2.140	2.170	2.170	30,248,572
2024-03-15	2.100	2.160	2.100	2.150	2.150	32,930,407
2024-03-14	2.110	2.140	2.090	2.110	2.110	23,171,650
2024-03-13	2.150	2.150	2.100	2.120	2.120	21,747,390
2024-03-12	2.120	2.150	2.110	2.140	2.140	29,583,655
2024-03-11	2.080	2.120	2.080	2.120	2.120	20,279,451
2024-03-08	2.100	2.100	2.060	2.090	2.090	17,038,970
2024-03-07	2.080	2.130	2.080	2.090	2.090	26,198,700
2024-03-06	2.060	2.100	2.050	2.080	2.080	16,083,213
2024-03-05	2.100	2.100	2.060	2.060	2.060	21,872,290
2024-03-04	2.140	2.140	2.080	2.110	2.110	24,154,621
2024-03-01	2.130	2.150	2.100	2.140	2.140	23,623,006
2024-02-29	2.090	2.150	2.080	2.140	2.140	27,913,299
2024-02-28	2.180	2.220	2.100	2.100	2.100	44,538,470
2024-02-27	2.130	2.190	2.120	2.190	2.190	33,788,141
2024-02-26	2.130	2.160	2.110	2.140	2.140	29,576,459
2024-02-23	2.100	2.140	2.100	2.140	2.140	27,487,739
2024-02-22	2.090	2.120	2.070	2.110	2.110	25,142,358
2024-02-21	2.060	2.140	2.050	2.090	2.090	34,128,511
2024-02-20	2.090	2.090	2.040	2.070	2.070	25,069,811
2024-02-19	2.070	2.100	2.040	2.100	2.100	36,025,191
2024-02-08	1.940	2.050	1.930	2.040	2.040	33,412,715
2024-02-07	1.950	1.970	1.900	1.930	1.930	26,917,955
2024-02-06	1.830	1.980	1.800	1.950	1.950	27,844,912
2024-02-05	1.970	1.980	1.820	1.860	1.860	32,856,340
2024-02-02	2.050	2.080	1.930	2.000	2.000	23,747,232
2024-02-01	2.080	2.100	2.030	2.050	2.050	17,567,084
2024-01-31	2.150	2.160	2.080	2.090	2.090	21,732,850
2024-01-30	2.210	2.220	2.150	2.150	2.150	15,970,491
2024-01-29	2.270	2.280	2.200	2.210	2.210	20,271,974
2024-01-26	2.240	2.290	2.240	2.270	2.270	24,892,141
2024-01-25	2.180	2.250	2.170	2.250	2.250	26,221,402
2024-01-24	2.150	2.200	2.120	2.190	2.190	22,798,932

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.