Fujian Qingshan Paper Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	2.260	2.420	2.260	2.420	2.379	32,023,005
2022-05-06	2.210	2.230	2.180	2.200	2.163	19,126,801
2022-05-05	2.240	2.270	2.220	2.250	2.212	17,711,136
2022-04-29	2.160	2.250	2.160	2.240	2.202	22,388,344
2022-04-28	2.190	2.200	2.120	2.160	2.123	21,153,800
2022-04-27	2.110	2.200	2.080	2.190	2.153	23,884,478
2022-04-26	2.200	2.230	2.130	2.140	2.104	25,011,235
2022-04-25	2.340	2.340	2.150	2.190	2.153	40,227,046
2022-04-22	2.360	2.390	2.300	2.370	2.330	22,797,347
2022-04-21	2.470	2.470	2.340	2.360	2.320	33,828,188
2022-04-20	2.480	2.510	2.460	2.460	2.418	17,650,903
2022-04-19	2.470	2.490	2.460	2.490	2.448	14,268,240
2022-04-18	2.510	2.510	2.430	2.470	2.428	19,952,880
2022-04-15	2.550	2.550	2.500	2.510	2.467	24,252,947
2022-04-14	2.550	2.580	2.540	2.560	2.517	18,499,903
2022-04-13	2.590	2.590	2.540	2.550	2.507	21,669,257
2022-04-12	2.550	2.600	2.520	2.600	2.556	23,635,224
2022-04-11	2.650	2.650	2.540	2.550	2.507	27,504,130
2022-04-08	2.650	2.650	2.590	2.640	2.595	25,796,548
2022-04-07	2.680	2.700	2.640	2.640	2.595	25,900,201
2022-04-06	2.640	2.690	2.630	2.680	2.634	28,507,811
2022-04-01	2.640	2.660	2.630	2.640	2.595	26,043,190
2022-03-31	2.640	2.680	2.620	2.660	2.615	33,420,799
2022-03-30	2.630	2.650	2.610	2.650	2.605	31,889,640
2022-03-29	2.630	2.660	2.600	2.630	2.585	24,891,458
2022-03-28	2.610	2.660	2.560	2.650	2.605	35,437,057
2022-03-25	2.600	2.650	2.590	2.620	2.575	23,734,850
2022-03-24	2.620	2.640	2.580	2.600	2.556	25,712,116
2022-03-23	2.670	2.680	2.630	2.640	2.595	24,061,014
2022-03-22	2.660	2.690	2.640	2.670	2.625	24,922,870
2022-03-21	2.660	2.690	2.620	2.650	2.605	27,740,701
2022-03-18	2.590	2.660	2.580	2.660	2.615	31,781,285
2022-03-17	2.620	2.650	2.590	2.610	2.566	37,434,522
2022-03-16	2.570	2.620	2.490	2.600	2.556	41,072,760
2022-03-15	2.660	2.670	2.520	2.530	2.487	43,385,948
2022-03-14	2.720	2.780	2.680	2.680	2.634	29,720,990
2022-03-11	2.720	2.750	2.650	2.740	2.693	33,364,237
2022-03-10	2.720	2.770	2.690	2.740	2.693	39,077,813
2022-03-09	2.720	2.760	2.550	2.680	2.634	53,198,142
2022-03-08	2.830	2.840	2.700	2.720	2.674	45,613,280
2022-03-07	2.870	2.890	2.810	2.840	2.792	35,606,980
2022-03-04	2.900	2.910	2.840	2.850	2.802	34,327,609
2022-03-03	2.890	2.920	2.870	2.910	2.861	46,110,482
2022-03-02	2.870	2.890	2.830	2.880	2.831	27,204,013
2022-03-01	2.790	2.930	2.790	2.880	2.831	44,600,999
2022-02-28	2.820	2.820	2.730	2.780	2.733	23,949,623
2022-02-25	2.830	2.870	2.770	2.800	2.752	39,209,622
2022-02-24	2.860	2.930	2.770	2.800	2.752	58,335,189
2022-02-23	2.850	2.880	2.830	2.860	2.811	28,303,215
2022-02-22	2.860	2.920	2.820	2.840	2.792	36,932,600
2022-02-21	2.860	2.880	2.850	2.870	2.821	23,902,704
2022-02-18	2.820	2.860	2.820	2.860	2.811	23,546,168
2022-02-17	2.850	2.880	2.820	2.840	2.792	30,489,781
2022-02-16	2.780	2.860	2.770	2.860	2.811	31,115,760
2022-02-15	2.820	2.830	2.750	2.770	2.723	29,927,602
2022-02-14	2.820	2.850	2.790	2.810	2.762	31,111,107
2022-02-11	2.860	2.880	2.810	2.820	2.772	33,458,336
2022-02-10	2.880	2.890	2.830	2.870	2.821	35,392,271
2022-02-09	2.830	2.880	2.800	2.870	2.821	48,494,111
2022-02-08	2.710	2.820	2.700	2.810	2.762	47,100,243

← NewerPage 19 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.