Fujian Qingshan Paper Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	2.230	2.270	2.220	2.250	2.212	27,241,620
2022-11-01	2.210	2.250	2.200	2.240	2.202	36,893,869
2022-10-31	2.220	2.240	2.200	2.210	2.172	26,835,930
2022-10-28	2.300	2.310	2.230	2.240	2.202	24,389,790
2022-10-27	2.280	2.320	2.280	2.310	2.271	19,756,777
2022-10-26	2.260	2.310	2.260	2.290	2.251	19,562,395
2022-10-25	2.240	2.260	2.220	2.260	2.222	14,758,370
2022-10-24	2.290	2.320	2.240	2.250	2.212	19,260,214
2022-10-21	2.280	2.300	2.270	2.290	2.251	11,810,340
2022-10-20	2.290	2.300	2.260	2.270	2.231	14,603,318
2022-10-19	2.310	2.320	2.280	2.290	2.251	13,281,194
2022-10-18	2.330	2.360	2.310	2.310	2.271	13,828,190
2022-10-17	2.300	2.340	2.300	2.330	2.290	15,231,938
2022-10-14	2.290	2.350	2.280	2.310	2.271	21,335,001
2022-10-13	2.270	2.310	2.250	2.280	2.241	21,698,900
2022-10-12	2.220	2.300	2.220	2.290	2.251	26,259,654
2022-10-11	2.220	2.250	2.160	2.230	2.192	16,889,754
2022-10-10	2.260	2.280	2.210	2.230	2.192	19,092,487
2022-09-30	2.240	2.260	2.220	2.240	2.202	14,896,855
2022-09-29	2.290	2.320	2.220	2.240	2.202	17,976,316
2022-09-28	2.300	2.320	2.260	2.270	2.231	19,409,570
2022-09-27	2.220	2.300	2.210	2.290	2.251	19,444,983
2022-09-26	2.290	2.290	2.220	2.230	2.192	22,995,481
2022-09-23	2.340	2.350	2.300	2.300	2.261	19,915,600
2022-09-22	2.360	2.380	2.330	2.340	2.300	19,236,301
2022-09-21	2.360	2.400	2.300	2.380	2.340	19,416,793
2022-09-20	2.360	2.410	2.350	2.360	2.320	21,279,831
2022-09-19	2.410	2.440	2.330	2.350	2.310	27,809,320
2022-09-16	2.530	2.530	2.410	2.420	2.379	33,164,940
2022-09-15	2.570	2.590	2.490	2.540	2.497	25,588,009
2022-09-14	2.530	2.580	2.510	2.560	2.517	28,159,906
2022-09-13	2.550	2.600	2.530	2.560	2.517	31,842,286
2022-09-09	2.530	2.550	2.520	2.540	2.497	14,835,381
2022-09-08	2.540	2.550	2.530	2.540	2.497	17,728,012
2022-09-07	2.550	2.550	2.510	2.530	2.487	18,773,438
2022-09-06	2.530	2.550	2.520	2.550	2.507	19,372,360
2022-09-05	2.490	2.530	2.470	2.530	2.487	16,029,739
2022-09-02	2.490	2.510	2.470	2.490	2.448	14,840,760
2022-09-01	2.520	2.540	2.480	2.480	2.438	25,461,136
2022-08-31	2.570	2.570	2.520	2.530	2.487	30,501,760
2022-08-30	2.520	2.580	2.510	2.580	2.536	44,702,198
2022-08-29	2.470	2.520	2.460	2.520	2.477	17,209,190
2022-08-26	2.490	2.510	2.470	2.490	2.448	18,370,356
2022-08-25	2.480	2.490	2.440	2.490	2.448	19,129,895
2022-08-24	2.530	2.550	2.460	2.470	2.428	25,178,811
2022-08-23	2.530	2.550	2.520	2.530	2.487	15,803,111
2022-08-22	2.520	2.540	2.500	2.530	2.487	16,774,927
2022-08-19	2.520	2.540	2.510	2.520	2.477	14,390,209
2022-08-18	2.550	2.560	2.510	2.520	2.477	15,398,211
2022-08-17	2.520	2.570	2.510	2.560	2.517	23,302,220
2022-08-16	2.540	2.550	2.510	2.520	2.477	18,057,770
2022-08-15	2.520	2.540	2.490	2.530	2.487	19,944,701
2022-08-12	2.490	2.530	2.470	2.520	2.477	23,596,114
2022-08-11	2.450	2.490	2.440	2.480	2.438	18,541,009
2022-08-10	2.440	2.450	2.420	2.430	2.389	12,568,888
2022-08-09	2.480	2.480	2.440	2.450	2.408	15,451,892
2022-08-08	2.460	2.480	2.450	2.480	2.438	17,151,160
2022-08-05	2.440	2.470	2.410	2.460	2.418	18,791,723
2022-08-04	2.440	2.460	2.390	2.440	2.399	21,310,954
2022-08-03	2.460	2.530	2.420	2.430	2.389	28,244,682

← NewerPage 17 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.