Fujian Qingshan Paper Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	2.520	2.600	2.510	2.590	2.546	48,360,678
2023-04-27	2.530	2.540	2.510	2.530	2.487	34,186,411
2023-04-26	2.550	2.570	2.490	2.550	2.507	43,431,025
2023-04-25	2.600	2.610	2.520	2.570	2.526	58,682,648
2023-04-24	2.490	2.700	2.490	2.620	2.575	90,144,614
2023-04-21	2.580	2.580	2.480	2.480	2.438	39,522,320
2023-04-20	2.580	2.610	2.550	2.580	2.536	34,452,318
2023-04-19	2.550	2.680	2.540	2.600	2.556	65,435,429
2023-04-18	2.500	2.590	2.480	2.570	2.526	47,037,586
2023-04-17	2.480	2.500	2.460	2.500	2.458	19,985,436
2023-04-14	2.490	2.510	2.470	2.490	2.448	25,890,780
2023-04-13	2.530	2.540	2.480	2.490	2.448	35,394,868
2023-04-12	2.540	2.550	2.520	2.540	2.497	27,089,009
2023-04-11	2.530	2.560	2.520	2.540	2.497	22,257,434
2023-04-10	2.560	2.580	2.520	2.540	2.497	33,727,648
2023-04-07	2.580	2.600	2.550	2.560	2.517	27,360,855
2023-04-06	2.610	2.610	2.560	2.570	2.526	42,047,180
2023-04-04	2.600	2.640	2.580	2.620	2.575	49,191,066
2023-04-03	2.550	2.620	2.540	2.590	2.546	55,157,675
2023-03-31	2.540	2.560	2.530	2.560	2.517	26,157,238
2023-03-30	2.580	2.590	2.520	2.550	2.507	51,588,436
2023-03-29	2.530	2.630	2.520	2.600	2.556	79,861,214
2023-03-28	2.570	2.580	2.530	2.530	2.487	34,634,366
2023-03-27	2.550	2.640	2.520	2.590	2.546	54,899,656
2023-03-24	2.560	2.580	2.510	2.560	2.517	48,229,067
2023-03-23	2.530	2.580	2.490	2.580	2.536	61,290,860
2023-03-22	2.480	2.540	2.460	2.540	2.497	50,179,439
2023-03-21	2.460	2.480	2.460	2.480	2.438	19,127,330
2023-03-20	2.470	2.490	2.450	2.450	2.408	27,982,588
2023-03-17	2.450	2.490	2.440	2.460	2.418	29,336,986
2023-03-16	2.460	2.470	2.430	2.430	2.389	29,375,450
2023-03-15	2.430	2.490	2.430	2.480	2.438	40,458,317
2023-03-14	2.490	2.490	2.410	2.410	2.369	42,152,957
2023-03-13	2.520	2.520	2.440	2.470	2.428	56,457,135
2023-03-10	2.570	2.590	2.490	2.500	2.458	87,336,452
2023-03-09	2.600	2.770	2.570	2.610	2.566	145,701,918
2023-03-08	2.570	2.610	2.550	2.600	2.556	73,129,450
2023-03-07	2.620	2.630	2.560	2.580	2.536	77,378,476
2023-03-06	2.600	2.670	2.560	2.630	2.585	118,415,785
2023-03-03	2.680	2.690	2.590	2.610	2.566	206,630,227
2023-03-02	2.490	2.740	2.480	2.740	2.693	178,835,370
2023-03-01	2.480	2.510	2.460	2.490	2.448	26,144,223
2023-02-28	2.460	2.470	2.430	2.470	2.428	19,749,234
2023-02-27	2.470	2.480	2.450	2.450	2.408	19,825,322
2023-02-24	2.440	2.510	2.430	2.470	2.428	35,326,777
2023-02-23	2.450	2.460	2.420	2.430	2.389	20,670,851
2023-02-22	2.420	2.460	2.400	2.440	2.399	23,050,775
2023-02-21	2.430	2.440	2.400	2.430	2.389	22,963,581
2023-02-20	2.400	2.430	2.380	2.420	2.379	22,786,265
2023-02-17	2.390	2.420	2.380	2.400	2.359	21,005,580
2023-02-16	2.430	2.460	2.370	2.390	2.349	38,333,220
2023-02-15	2.420	2.430	2.400	2.420	2.379	21,489,548
2023-02-14	2.410	2.440	2.400	2.430	2.389	28,605,039
2023-02-13	2.400	2.410	2.390	2.400	2.359	20,996,907
2023-02-10	2.380	2.440	2.380	2.410	2.369	41,688,648
2023-02-09	2.350	2.390	2.350	2.380	2.340	24,823,579
2023-02-08	2.360	2.370	2.340	2.350	2.310	18,451,701
2023-02-07	2.340	2.360	2.330	2.360	2.320	15,862,055
2023-02-06	2.340	2.360	2.330	2.350	2.310	14,368,367
2023-02-03	2.350	2.360	2.320	2.340	2.300	19,459,600

← NewerPage 15 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.