Fujian Qingshan Paper Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	2.440	2.480	2.430	2.470	2.470	20,140,991
2023-10-27	2.410	2.460	2.400	2.450	2.450	25,563,344
2023-10-26	2.420	2.430	2.380	2.430	2.430	18,414,380
2023-10-25	2.390	2.460	2.390	2.430	2.430	26,087,074
2023-10-24	2.340	2.400	2.340	2.400	2.400	24,295,098
2023-10-23	2.400	2.400	2.320	2.350	2.350	20,860,394
2023-10-20	2.390	2.430	2.370	2.400	2.400	18,401,840
2023-10-19	2.410	2.440	2.380	2.400	2.400	22,721,958
2023-10-18	2.480	2.490	2.410	2.420	2.420	26,600,850
2023-10-17	2.500	2.510	2.470	2.490	2.490	20,813,900
2023-10-16	2.500	2.510	2.470	2.500	2.500	21,471,051
2023-10-13	2.490	2.510	2.470	2.500	2.500	22,150,792
2023-10-12	2.470	2.520	2.460	2.500	2.500	28,124,470
2023-10-11	2.510	2.520	2.450	2.460	2.460	29,868,410
2023-10-10	2.520	2.530	2.500	2.500	2.500	19,648,729
2023-10-09	2.540	2.540	2.500	2.510	2.510	20,611,822
2023-09-28	2.510	2.550	2.510	2.540	2.540	24,080,717
2023-09-27	2.500	2.540	2.500	2.510	2.510	22,623,860
2023-09-26	2.540	2.550	2.500	2.510	2.510	23,935,910
2023-09-25	2.580	2.600	2.530	2.540	2.540	32,125,400
2023-09-22	2.560	2.600	2.500	2.600	2.600	48,671,628
2023-09-21	2.580	2.600	2.560	2.560	2.560	19,229,370
2023-09-20	2.610	2.620	2.580	2.580	2.580	24,107,603
2023-09-19	2.610	2.640	2.600	2.610	2.610	20,125,670
2023-09-18	2.640	2.640	2.600	2.620	2.620	23,942,620
2023-09-15	2.610	2.640	2.600	2.640	2.640	32,552,758
2023-09-14	2.640	2.650	2.590	2.600	2.600	39,147,720
2023-09-13	2.650	2.700	2.630	2.660	2.660	70,164,107
2023-09-12	2.620	2.650	2.610	2.620	2.620	23,113,250
2023-09-11	2.600	2.650	2.570	2.620	2.620	26,210,220
2023-09-08	2.570	2.610	2.570	2.590	2.590	20,038,380
2023-09-07	2.640	2.640	2.580	2.580	2.580	32,375,300
2023-09-06	2.630	2.650	2.610	2.640	2.640	24,412,783
2023-09-05	2.680	2.680	2.620	2.630	2.630	37,265,000
2023-09-04	2.610	2.690	2.600	2.690	2.690	51,359,191
2023-09-01	2.590	2.630	2.590	2.610	2.610	29,348,940
2023-08-31	2.620	2.630	2.580	2.590	2.590	30,519,509
2023-08-30	2.650	2.680	2.600	2.630	2.630	41,694,130
2023-08-29	2.600	2.670	2.590	2.660	2.660	41,260,964
2023-08-28	2.690	2.720	2.590	2.610	2.610	54,634,865
2023-08-25	2.570	2.630	2.560	2.570	2.570	32,124,860
2023-08-24	2.600	2.630	2.570	2.590	2.590	37,149,350
2023-08-23	2.680	2.680	2.600	2.610	2.610	45,294,476
2023-08-22	2.860	2.870	2.610	2.680	2.680	125,800,501
2023-08-21	2.880	2.960	2.880	2.890	2.890	38,801,643
2023-08-18	2.920	2.940	2.870	2.870	2.870	35,216,540
2023-08-17	2.880	2.940	2.860	2.940	2.940	32,218,190
2023-08-16	2.910	2.940	2.880	2.900	2.900	36,937,379
2023-08-15	2.950	3.000	2.900	2.920	2.920	47,674,638
2023-08-14	2.900	2.950	2.880	2.950	2.950	38,704,944
2023-08-11	3.010	3.030	2.920	2.920	2.920	65,832,530
2023-08-10	3.000	3.050	3.000	3.020	3.020	41,165,770
2023-08-09	3.060	3.070	3.010	3.010	3.010	54,506,466
2023-08-08	3.160	3.170	3.050	3.070	3.070	117,974,789
2023-08-07	3.170	3.280	3.130	3.140	3.140	175,750,541
2023-08-04	3.150	3.190	3.100	3.150	3.150	105,527,572
2023-08-03	3.200	3.210	3.150	3.170	3.170	105,233,987
2023-08-02	3.210	3.290	3.140	3.230	3.230	199,236,217
2023-08-01	2.990	3.300	2.950	3.300	3.300	230,927,224
2023-07-31	2.910	3.010	2.900	3.000	3.000	73,952,979

← NewerPage 13 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.