Fujian Qingshan Paper Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 2.650 | 2.700 | 2.510 | 2.570 | 2.570 | 87,811,240 |
| 2026-07-17 | 2.760 | 2.790 | 2.610 | 2.630 | 2.630 | 79,127,480 |
| 2026-07-16 | 2.780 | 2.850 | 2.750 | 2.780 | 2.780 | 64,022,050 |
| 2026-07-15 | 2.750 | 2.880 | 2.740 | 2.800 | 2.800 | 85,289,304 |
| 2026-07-14 | 2.650 | 2.770 | 2.640 | 2.770 | 2.770 | 74,285,000 |
| 2026-07-13 | 2.870 | 2.880 | 2.680 | 2.680 | 2.680 | 82,101,078 |
| 2026-07-10 | 2.840 | 2.980 | 2.780 | 2.890 | 2.890 | 95,504,175 |
| 2026-07-09 | 2.830 | 2.880 | 2.730 | 2.830 | 2.830 | 77,302,900 |
| 2026-07-08 | 2.890 | 2.900 | 2.790 | 2.810 | 2.810 | 69,439,721 |
| 2026-07-07 | 3.010 | 3.040 | 2.890 | 2.890 | 2.890 | 76,507,537 |
| 2026-07-06 | 3.100 | 3.120 | 3.020 | 3.030 | 3.030 | 76,606,668 |
| 2026-07-03 | 3.060 | 3.220 | 3.060 | 3.090 | 3.090 | 93,059,771 |
| 2026-07-02 | 3.090 | 3.170 | 3.060 | 3.070 | 3.070 | 83,811,740 |
| 2026-07-01 | 3.080 | 3.160 | 3.030 | 3.120 | 3.120 | 93,128,080 |
| 2026-06-30 | 3.020 | 3.110 | 2.960 | 3.070 | 3.070 | 92,919,946 |
| 2026-06-29 | 3.090 | 3.100 | 2.970 | 3.020 | 3.020 | 93,239,420 |
| 2026-06-26 | 3.240 | 3.250 | 3.070 | 3.080 | 3.080 | 108,750,042 |
| 2026-06-25 | 3.340 | 3.380 | 3.240 | 3.260 | 3.260 | 93,634,648 |
| 2026-06-24 | 3.360 | 3.360 | 3.250 | 3.300 | 3.300 | 93,210,120 |
| 2026-06-23 | 3.400 | 3.470 | 3.360 | 3.380 | 3.380 | 97,278,760 |
| 2026-06-22 | 3.500 | 3.510 | 3.270 | 3.420 | 3.420 | 139,883,490 |
| 2026-06-18 | 3.560 | 3.580 | 3.470 | 3.480 | 3.480 | 101,180,136 |
| 2026-06-17 | 3.650 | 3.700 | 3.570 | 3.590 | 3.590 | 94,796,554 |
| 2026-06-16 | 3.620 | 3.740 | 3.540 | 3.700 | 3.700 | 118,370,289 |
| 2026-06-15 | 3.510 | 3.660 | 3.510 | 3.610 | 3.610 | 104,627,220 |
| 2026-06-12 | 3.560 | 3.580 | 3.440 | 3.500 | 3.500 | 106,729,670 |
| 2026-06-11 | 3.480 | 3.620 | 3.420 | 3.510 | 3.510 | 140,686,878 |
| 2026-06-10 | 3.700 | 3.710 | 3.480 | 3.530 | 3.530 | 156,270,440 |
| 2026-06-09 | 3.750 | 3.770 | 3.630 | 3.760 | 3.760 | 136,569,769 |
| 2026-06-08 | 3.680 | 3.850 | 3.570 | 3.660 | 3.660 | 160,534,480 |
| 2026-06-05 | 3.910 | 3.990 | 3.830 | 3.850 | 3.850 | 211,791,958 |
| 2026-06-04 | 4.030 | 4.250 | 3.910 | 3.960 | 3.960 | 351,204,590 |
| 2026-06-03 | 3.700 | 4.070 | 3.690 | 4.070 | 4.070 | 281,035,427 |
| 2026-06-02 | 3.690 | 3.710 | 3.540 | 3.700 | 3.700 | 86,276,280 |
| 2026-06-01 | 3.690 | 3.740 | 3.640 | 3.690 | 3.690 | 79,409,620 |
| 2026-05-29 | 3.860 | 3.870 | 3.680 | 3.710 | 3.710 | 79,427,679 |
| 2026-05-28 | 3.810 | 3.880 | 3.750 | 3.860 | 3.860 | 78,458,066 |
| 2026-05-27 | 3.980 | 3.990 | 3.780 | 3.810 | 3.810 | 105,268,461 |
| 2026-05-26 | 4.120 | 4.120 | 3.950 | 3.980 | 3.980 | 94,401,793 |
| 2026-05-25 | 4.180 | 4.210 | 4.070 | 4.110 | 4.110 | 91,522,675 |
| 2026-05-22 | 4.180 | 4.260 | 4.120 | 4.220 | 4.211 | 112,591,270 |
| 2026-05-21 | 4.490 | 4.530 | 4.150 | 4.180 | 4.172 | 155,570,756 |
| 2026-05-20 | 4.540 | 4.540 | 4.380 | 4.500 | 4.491 | 98,166,426 |
| 2026-05-19 | 4.560 | 4.610 | 4.430 | 4.580 | 4.571 | 114,929,242 |
| 2026-05-18 | 4.610 | 4.650 | 4.470 | 4.550 | 4.541 | 110,308,384 |
| 2026-05-15 | 4.810 | 4.840 | 4.560 | 4.620 | 4.620 | 169,253,640 |
| 2026-05-14 | 5.080 | 5.100 | 4.780 | 4.780 | 4.780 | 187,725,958 |
| 2026-05-13 | 4.850 | 5.100 | 4.830 | 5.040 | 5.040 | 252,867,500 |
| 2026-05-12 | 4.860 | 5.100 | 4.840 | 4.950 | 4.950 | 242,177,566 |
| 2026-05-11 | 4.950 | 4.980 | 4.830 | 4.860 | 4.860 | 194,239,816 |
| 2026-05-08 | 4.880 | 4.940 | 4.760 | 4.910 | 4.910 | 247,056,919 |
| 2026-05-07 | 4.700 | 4.910 | 4.630 | 4.890 | 4.890 | 309,220,914 |
| 2026-05-06 | 4.550 | 4.700 | 4.500 | 4.670 | 4.670 | 235,071,576 |
| 2026-04-30 | 4.610 | 4.640 | 4.430 | 4.460 | 4.460 | 211,734,670 |
| 2026-04-29 | 4.560 | 4.780 | 4.500 | 4.650 | 4.650 | 241,172,775 |
| 2026-04-28 | 4.700 | 4.730 | 4.510 | 4.540 | 4.540 | 244,367,398 |
| 2026-04-27 | 4.830 | 4.900 | 4.680 | 4.750 | 4.750 | 296,046,855 |
| 2026-04-24 | 5.090 | 5.140 | 4.750 | 4.850 | 4.850 | 467,807,888 |
| 2026-04-23 | 5.320 | 5.690 | 5.130 | 5.140 | 5.140 | 662,010,657 |
| 2026-04-22 | 5.500 | 5.720 | 4.980 | 5.500 | 5.500 | 722,426,112 |
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.