Fujian Qingshan Paper Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	2.920	2.940	2.880	2.930	2.930	59,172,796
2023-07-27	2.960	2.980	2.910	2.940	2.940	71,456,040
2023-07-26	2.870	3.130	2.850	3.000	3.000	128,489,643
2023-07-25	2.840	2.910	2.840	2.890	2.890	48,722,720
2023-07-24	2.820	2.870	2.790	2.850	2.850	37,922,081
2023-07-21	2.820	2.870	2.800	2.820	2.820	38,664,421
2023-07-20	2.910	2.920	2.810	2.820	2.820	72,016,904
2023-07-19	2.870	2.940	2.860	2.910	2.910	53,766,560
2023-07-18	2.880	2.910	2.840	2.880	2.880	40,726,834
2023-07-17	2.890	2.900	2.840	2.890	2.890	40,608,441
2023-07-14	2.900	2.950	2.840	2.910	2.910	74,147,948
2023-07-13	2.930	2.950	2.900	2.940	2.890	77,514,894
2023-07-12	3.040	3.040	2.900	2.910	2.861	97,987,140
2023-07-11	3.060	3.070	3.010	3.040	2.988	67,766,493
2023-07-10	3.120	3.150	3.020	3.040	2.988	109,904,102
2023-07-07	3.180	3.200	3.110	3.140	3.087	110,836,322
2023-07-06	3.200	3.300	3.170	3.220	3.165	132,762,759
2023-07-05	3.250	3.310	3.180	3.200	3.146	126,737,231
2023-07-04	3.320	3.360	3.230	3.270	3.214	152,500,048
2023-07-03	3.220	3.440	3.200	3.330	3.273	285,829,193
2023-06-30	2.850	3.160	2.840	3.160	3.106	253,136,465
2023-06-29	2.830	2.900	2.800	2.870	2.821	81,198,795
2023-06-28	2.930	2.930	2.780	2.870	2.821	128,418,956
2023-06-27	2.950	3.010	2.900	2.950	2.900	122,572,530
2023-06-26	3.020	3.170	2.950	2.970	2.920	203,550,447
2023-06-21	2.890	3.200	2.830	3.110	3.057	313,790,523
2023-06-20	3.080	3.100	2.880	2.910	2.861	181,315,031
2023-06-19	2.960	3.220	2.950	3.100	3.047	202,497,223
2023-06-16	2.920	2.950	2.850	2.930	2.880	137,222,095
2023-06-15	2.820	3.100	2.780	2.970	2.920	207,577,725
2023-06-14	2.700	2.970	2.680	2.860	2.811	225,392,447
2023-06-13	2.720	2.730	2.650	2.700	2.654	78,857,588
2023-06-12	2.630	2.780	2.620	2.710	2.664	116,573,645
2023-06-09	2.620	2.680	2.580	2.640	2.595	69,182,657
2023-06-08	2.640	2.640	2.570	2.610	2.566	63,171,344
2023-06-07	2.630	2.720	2.620	2.650	2.605	64,974,949
2023-06-06	2.620	2.690	2.610	2.640	2.595	80,554,054
2023-06-05	2.630	2.640	2.590	2.630	2.585	38,893,071
2023-06-02	2.620	2.640	2.600	2.640	2.595	58,287,453
2023-06-01	2.630	2.650	2.590	2.610	2.566	66,800,030
2023-05-31	2.680	2.700	2.620	2.640	2.595	84,105,537
2023-05-30	2.740	2.740	2.620	2.680	2.634	197,774,920
2023-05-29	2.510	2.780	2.500	2.780	2.733	199,621,957
2023-05-26	2.480	2.560	2.460	2.530	2.487	42,551,846
2023-05-25	2.450	2.470	2.410	2.450	2.408	24,403,850
2023-05-24	2.450	2.490	2.440	2.460	2.418	17,992,451
2023-05-23	2.520	2.520	2.460	2.460	2.418	33,241,932
2023-05-22	2.540	2.550	2.510	2.520	2.477	28,204,980
2023-05-19	2.610	2.620	2.540	2.560	2.517	41,091,381
2023-05-18	2.540	2.630	2.540	2.620	2.575	51,941,754
2023-05-17	2.540	2.550	2.510	2.540	2.497	16,001,270
2023-05-16	2.570	2.570	2.530	2.540	2.497	22,428,944
2023-05-15	2.580	2.580	2.500	2.580	2.536	41,995,242
2023-05-12	2.620	2.630	2.570	2.570	2.526	31,793,364
2023-05-11	2.590	2.630	2.580	2.620	2.575	33,910,430
2023-05-10	2.570	2.670	2.570	2.610	2.566	51,745,720
2023-05-09	2.640	2.640	2.570	2.580	2.536	42,086,832
2023-05-08	2.610	2.650	2.590	2.630	2.585	40,663,024
2023-05-05	2.640	2.660	2.590	2.610	2.566	38,489,684
2023-05-04	2.590	2.640	2.580	2.630	2.585	49,782,543

← NewerPage 14 of 21 · 1,217 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.