Fujian Qingshan Paper Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	2.540	2.540	2.410	2.450	2.408	35,686,413
2022-08-01	2.540	2.580	2.530	2.540	2.497	20,802,641
2022-07-29	2.600	2.610	2.560	2.570	2.526	17,528,048
2022-07-28	2.590	2.640	2.580	2.590	2.546	28,694,970
2022-07-27	2.570	2.590	2.550	2.580	2.536	22,245,313
2022-07-26	2.530	2.580	2.500	2.570	2.526	24,238,752
2022-07-25	2.530	2.560	2.520	2.540	2.497	22,000,386
2022-07-22	2.510	2.570	2.510	2.530	2.487	28,007,561
2022-07-21	2.520	2.540	2.500	2.520	2.477	18,403,180
2022-07-20	2.520	2.530	2.490	2.510	2.467	17,160,701
2022-07-19	2.490	2.530	2.480	2.520	2.477	25,611,425
2022-07-18	2.390	2.510	2.380	2.490	2.448	44,187,468
2022-07-15	2.460	2.470	2.380	2.380	2.340	25,735,100
2022-07-14	2.500	2.500	2.450	2.460	2.418	18,698,794
2022-07-13	2.450	2.500	2.440	2.500	2.458	24,111,307
2022-07-12	2.490	2.500	2.450	2.450	2.408	15,919,590
2022-07-11	2.490	2.500	2.470	2.490	2.448	14,820,463
2022-07-08	2.500	2.510	2.480	2.490	2.448	14,838,084
2022-07-07	2.480	2.520	2.470	2.500	2.458	17,750,236
2022-07-06	2.510	2.520	2.450	2.470	2.428	22,658,111
2022-07-05	2.530	2.550	2.500	2.530	2.487	22,475,330
2022-07-04	2.550	2.550	2.510	2.530	2.487	23,275,272
2022-07-01	2.500	2.560	2.480	2.550	2.507	32,673,901
2022-06-30	2.490	2.520	2.450	2.510	2.467	32,862,625
2022-06-29	2.510	2.530	2.470	2.480	2.438	22,566,583
2022-06-28	2.470	2.510	2.460	2.510	2.467	28,793,026
2022-06-27	2.470	2.480	2.460	2.460	2.418	19,773,284
2022-06-24	2.450	2.490	2.440	2.460	2.418	23,443,224
2022-06-23	2.420	2.460	2.420	2.450	2.408	16,479,074
2022-06-22	2.440	2.450	2.420	2.420	2.379	16,527,890
2022-06-21	2.450	2.470	2.420	2.440	2.399	21,296,771
2022-06-20	2.460	2.470	2.440	2.460	2.418	20,179,171
2022-06-17	2.470	2.480	2.430	2.470	2.428	31,854,914
2022-06-16	2.430	2.550	2.430	2.500	2.458	58,763,879
2022-06-15	2.410	2.450	2.400	2.430	2.389	31,936,857
2022-06-14	2.390	2.420	2.350	2.410	2.369	24,904,335
2022-06-13	2.400	2.420	2.380	2.400	2.359	18,900,280
2022-06-10	2.380	2.420	2.360	2.410	2.369	15,259,621
2022-06-09	2.430	2.430	2.370	2.380	2.340	19,374,130
2022-06-08	2.430	2.440	2.390	2.430	2.389	23,010,142
2022-06-07	2.440	2.450	2.410	2.430	2.389	18,116,494
2022-06-06	2.430	2.450	2.420	2.450	2.408	23,162,610
2022-06-02	2.440	2.450	2.400	2.440	2.399	18,076,280
2022-06-01	2.440	2.470	2.420	2.440	2.399	26,442,024
2022-05-31	2.410	2.470	2.390	2.450	2.408	34,704,930
2022-05-30	2.410	2.420	2.390	2.410	2.369	22,694,952
2022-05-27	2.420	2.430	2.380	2.410	2.369	25,592,827
2022-05-26	2.380	2.460	2.350	2.420	2.379	38,269,562
2022-05-25	2.320	2.380	2.320	2.370	2.330	20,618,324
2022-05-24	2.420	2.430	2.310	2.310	2.271	27,396,253
2022-05-23	2.420	2.440	2.400	2.420	2.379	17,975,465
2022-05-20	2.400	2.420	2.390	2.420	2.379	23,976,267
2022-05-19	2.370	2.460	2.340	2.420	2.379	31,153,720
2022-05-18	2.400	2.430	2.380	2.400	2.359	26,174,329
2022-05-17	2.410	2.420	2.350	2.400	2.359	27,530,611
2022-05-16	2.410	2.460	2.380	2.420	2.379	36,531,893
2022-05-13	2.400	2.410	2.350	2.400	2.359	28,706,729
2022-05-12	2.430	2.440	2.380	2.410	2.369	55,539,405
2022-05-11	2.420	2.620	2.410	2.470	2.428	101,932,567
2022-05-10	2.520	2.620	2.420	2.480	2.438	117,866,604

← NewerPage 18 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.