Fujian Qingshan Paper Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	2.100	2.150	2.070	2.140	2.140	16,613,244
2024-01-22	2.220	2.230	2.080	2.110	2.110	20,647,358
2024-01-19	2.250	2.270	2.230	2.230	2.230	10,326,343
2024-01-18	2.280	2.280	2.180	2.250	2.250	21,599,051
2024-01-17	2.320	2.330	2.280	2.280	2.280	12,036,424
2024-01-16	2.330	2.340	2.300	2.320	2.320	14,297,943
2024-01-15	2.340	2.350	2.320	2.330	2.330	10,892,896
2024-01-12	2.350	2.380	2.330	2.340	2.340	12,071,500
2024-01-11	2.320	2.360	2.310	2.350	2.350	13,190,947
2024-01-10	2.320	2.340	2.300	2.320	2.320	13,879,971
2024-01-09	2.330	2.360	2.320	2.340	2.340	9,856,286
2024-01-08	2.350	2.360	2.330	2.330	2.330	10,380,670
2024-01-05	2.390	2.400	2.350	2.360	2.360	15,001,790
2024-01-04	2.420	2.420	2.380	2.390	2.390	16,028,318
2024-01-03	2.400	2.450	2.400	2.420	2.420	21,034,570
2024-01-02	2.390	2.420	2.380	2.410	2.410	16,962,620
2023-12-29	2.360	2.400	2.360	2.390	2.390	16,376,731
2023-12-28	2.330	2.380	2.320	2.360	2.360	13,544,063
2023-12-27	2.320	2.340	2.300	2.330	2.330	10,069,023
2023-12-26	2.340	2.340	2.310	2.320	2.320	12,362,350
2023-12-25	2.350	2.360	2.330	2.340	2.340	8,565,650
2023-12-22	2.380	2.390	2.350	2.360	2.360	12,126,370
2023-12-21	2.350	2.390	2.330	2.380	2.380	16,798,787
2023-12-20	2.390	2.390	2.360	2.370	2.370	11,862,024
2023-12-19	2.390	2.400	2.370	2.380	2.380	12,535,950
2023-12-18	2.430	2.430	2.380	2.390	2.390	21,872,600
2023-12-15	2.460	2.470	2.430	2.440	2.440	21,484,480
2023-12-14	2.450	2.490	2.440	2.460	2.460	27,458,088
2023-12-13	2.420	2.510	2.420	2.450	2.450	42,507,532
2023-12-12	2.410	2.440	2.400	2.430	2.430	23,327,896
2023-12-11	2.430	2.440	2.370	2.420	2.420	35,625,619
2023-12-08	2.410	2.470	2.410	2.450	2.450	37,116,757
2023-12-07	2.420	2.430	2.410	2.420	2.420	15,798,256
2023-12-06	2.420	2.460	2.410	2.430	2.430	15,257,907
2023-12-05	2.460	2.470	2.420	2.420	2.420	20,202,500
2023-12-04	2.450	2.480	2.440	2.470	2.470	18,793,750
2023-12-01	2.440	2.460	2.420	2.450	2.450	17,566,570
2023-11-30	2.430	2.450	2.400	2.440	2.440	21,463,276
2023-11-29	2.470	2.470	2.420	2.420	2.420	22,958,481
2023-11-28	2.470	2.480	2.460	2.470	2.470	20,373,422
2023-11-27	2.500	2.500	2.460	2.470	2.470	24,345,490
2023-11-24	2.530	2.540	2.490	2.510	2.510	28,363,000
2023-11-23	2.550	2.550	2.510	2.530	2.530	35,806,555
2023-11-22	2.540	2.610	2.530	2.560	2.560	54,537,321
2023-11-21	2.520	2.600	2.510	2.550	2.550	80,260,592
2023-11-20	2.500	2.530	2.480	2.530	2.530	33,455,242
2023-11-17	2.480	2.500	2.470	2.490	2.490	16,494,350
2023-11-16	2.490	2.510	2.470	2.480	2.480	21,393,120
2023-11-15	2.500	2.510	2.480	2.500	2.500	24,283,841
2023-11-14	2.480	2.490	2.460	2.480	2.480	18,234,155
2023-11-13	2.460	2.480	2.460	2.480	2.480	17,360,480
2023-11-10	2.450	2.470	2.430	2.460	2.460	18,536,669
2023-11-09	2.470	2.500	2.450	2.450	2.450	20,141,070
2023-11-08	2.510	2.510	2.460	2.480	2.480	29,238,760
2023-11-07	2.480	2.520	2.460	2.500	2.500	32,956,116
2023-11-06	2.460	2.490	2.450	2.490	2.490	28,941,351
2023-11-03	2.410	2.470	2.410	2.440	2.440	26,266,211
2023-11-02	2.430	2.460	2.410	2.410	2.410	22,469,560
2023-11-01	2.440	2.450	2.420	2.430	2.430	12,169,991
2023-10-31	2.470	2.480	2.420	2.430	2.430	19,822,927

← NewerPage 12 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.