Fujian Qingshan Paper Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	2.360	2.370	2.340	2.360	2.320	19,724,815
2023-02-01	2.340	2.370	2.330	2.360	2.320	23,949,211
2023-01-31	2.320	2.350	2.310	2.340	2.300	17,649,491
2023-01-30	2.330	2.340	2.320	2.330	2.290	23,108,212
2023-01-20	2.290	2.310	2.280	2.310	2.271	15,556,902
2023-01-19	2.270	2.290	2.260	2.290	2.251	11,852,282
2023-01-18	2.270	2.290	2.260	2.280	2.241	14,937,996
2023-01-17	2.270	2.280	2.260	2.260	2.222	11,115,481
2023-01-16	2.250	2.280	2.250	2.270	2.231	18,224,423
2023-01-13	2.240	2.260	2.240	2.250	2.212	13,258,133
2023-01-12	2.240	2.260	2.230	2.240	2.202	13,664,300
2023-01-11	2.260	2.270	2.240	2.250	2.212	14,266,721
2023-01-10	2.280	2.280	2.260	2.260	2.222	11,356,590
2023-01-09	2.290	2.310	2.280	2.280	2.241	13,960,796
2023-01-06	2.300	2.310	2.280	2.280	2.241	14,105,060
2023-01-05	2.330	2.340	2.290	2.300	2.261	21,494,760
2023-01-04	2.270	2.360	2.260	2.330	2.290	39,394,011
2023-01-03	2.240	2.280	2.230	2.270	2.231	18,931,095
2022-12-30	2.230	2.250	2.230	2.250	2.212	11,507,811
2022-12-29	2.230	2.250	2.220	2.230	2.192	12,253,415
2022-12-28	2.250	2.250	2.230	2.240	2.202	14,514,950
2022-12-27	2.240	2.260	2.230	2.250	2.212	11,375,260
2022-12-26	2.250	2.260	2.230	2.240	2.202	13,141,520
2022-12-23	2.220	2.260	2.220	2.230	2.192	15,063,780
2022-12-22	2.280	2.290	2.230	2.240	2.202	16,350,234
2022-12-21	2.270	2.300	2.260	2.270	2.231	15,342,270
2022-12-20	2.280	2.300	2.250	2.270	2.231	17,539,161
2022-12-19	2.330	2.330	2.260	2.270	2.231	22,954,197
2022-12-16	2.350	2.360	2.320	2.330	2.290	21,082,627
2022-12-15	2.370	2.400	2.360	2.360	2.320	18,515,200
2022-12-14	2.400	2.410	2.370	2.370	2.330	19,125,423
2022-12-13	2.360	2.420	2.350	2.410	2.369	28,562,601
2022-12-12	2.370	2.390	2.350	2.360	2.320	17,620,920
2022-12-09	2.390	2.390	2.350	2.370	2.330	17,430,107
2022-12-08	2.390	2.400	2.370	2.380	2.340	13,719,489
2022-12-07	2.390	2.410	2.360	2.390	2.349	17,150,214
2022-12-06	2.410	2.420	2.380	2.390	2.349	18,427,410
2022-12-05	2.380	2.420	2.370	2.420	2.379	27,516,347
2022-12-02	2.350	2.380	2.350	2.370	2.330	16,351,843
2022-12-01	2.370	2.390	2.350	2.360	2.320	15,106,221
2022-11-30	2.370	2.380	2.350	2.360	2.320	16,602,233
2022-11-29	2.340	2.370	2.330	2.370	2.330	19,785,631
2022-11-28	2.330	2.340	2.310	2.330	2.290	18,242,961
2022-11-25	2.330	2.350	2.320	2.340	2.300	13,931,150
2022-11-24	2.340	2.350	2.320	2.330	2.290	13,827,790
2022-11-23	2.330	2.350	2.320	2.340	2.300	17,850,544
2022-11-22	2.340	2.360	2.330	2.340	2.300	20,718,475
2022-11-21	2.350	2.350	2.320	2.340	2.300	19,586,987
2022-11-18	2.370	2.380	2.350	2.350	2.310	18,510,063
2022-11-17	2.350	2.380	2.340	2.370	2.330	21,311,201
2022-11-16	2.370	2.370	2.340	2.370	2.330	19,688,910
2022-11-15	2.350	2.370	2.340	2.360	2.320	17,361,101
2022-11-14	2.340	2.370	2.330	2.340	2.300	22,966,953
2022-11-11	2.350	2.370	2.330	2.340	2.300	29,398,561
2022-11-10	2.300	2.330	2.270	2.320	2.281	21,302,682
2022-11-09	2.300	2.330	2.290	2.320	2.281	19,649,153
2022-11-08	2.300	2.310	2.280	2.300	2.261	17,822,571
2022-11-07	2.270	2.310	2.270	2.310	2.271	26,496,094
2022-11-04	2.240	2.280	2.230	2.280	2.241	23,276,405
2022-11-03	2.240	2.250	2.230	2.240	2.202	15,004,791

← NewerPage 16 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.