Fujian Qingshan Paper Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	2.680	2.720	2.640	2.700	2.654	28,954,351
2022-01-28	2.580	2.660	2.570	2.640	2.595	27,921,572
2022-01-27	2.610	2.620	2.550	2.570	2.526	22,517,241
2022-01-26	2.560	2.640	2.560	2.620	2.575	26,174,390
2022-01-25	2.710	2.730	2.500	2.550	2.507	42,687,361
2022-01-24	2.680	2.710	2.640	2.700	2.654	24,052,222
2022-01-21	2.760	2.780	2.690	2.690	2.644	31,017,110
2022-01-20	2.870	2.870	2.760	2.760	2.713	36,782,610
2022-01-19	2.830	2.880	2.810	2.850	2.802	32,575,607
2022-01-18	2.870	2.940	2.840	2.840	2.792	36,962,018
2022-01-17	2.840	2.890	2.820	2.870	2.821	30,785,963
2022-01-14	2.960	2.970	2.830	2.840	2.792	58,166,161
2022-01-13	2.970	2.990	2.950	2.980	2.929	31,930,034
2022-01-12	2.930	2.980	2.910	2.970	2.920	35,044,859
2022-01-11	2.940	3.010	2.920	2.940	2.890	42,734,657
2022-01-10	2.990	3.020	2.930	2.950	2.900	49,635,867
2022-01-07	3.030	3.050	2.940	2.960	2.910	66,175,756
2022-01-06	2.890	3.040	2.880	3.030	2.979	86,720,301
2022-01-05	2.920	2.950	2.880	2.900	2.851	40,711,747
2022-01-04	2.820	2.960	2.820	2.940	2.890	72,825,104
2021-12-31	2.790	2.830	2.750	2.820	2.772	35,431,500
2021-12-30	2.830	2.850	2.780	2.780	2.733	42,486,670
2021-12-29	2.870	2.880	2.830	2.830	2.782	22,479,240
2021-12-28	2.840	2.860	2.820	2.860	2.811	23,060,209
2021-12-27	2.850	2.860	2.810	2.840	2.792	30,070,370
2021-12-24	2.890	2.910	2.830	2.850	2.802	42,188,071
2021-12-23	2.950	2.950	2.870	2.880	2.831	44,985,781
2021-12-22	2.910	2.970	2.880	2.950	2.900	62,865,005
2021-12-21	2.820	2.920	2.820	2.910	2.861	61,333,101
2021-12-20	2.830	2.870	2.820	2.820	2.772	41,478,354
2021-12-17	2.850	2.880	2.800	2.860	2.811	48,156,616
2021-12-16	2.830	2.870	2.820	2.850	2.802	38,133,598
2021-12-15	2.780	2.880	2.760	2.850	2.802	61,192,768
2021-12-14	2.790	2.790	2.760	2.770	2.723	23,142,991
2021-12-13	2.760	2.810	2.740	2.800	2.752	37,392,091
2021-12-10	2.780	2.800	2.740	2.780	2.733	39,204,278
2021-12-09	2.800	2.850	2.770	2.820	2.772	43,091,386
2021-12-08	2.800	2.850	2.780	2.810	2.762	46,203,251
2021-12-07	2.770	2.800	2.720	2.770	2.723	34,635,750
2021-12-06	2.780	2.830	2.760	2.770	2.723	45,303,504
2021-12-03	2.830	2.840	2.770	2.810	2.762	54,654,690
2021-12-02	2.890	2.960	2.820	2.830	2.782	89,787,588
2021-12-01	2.740	2.990	2.740	2.900	2.851	145,235,534
2021-11-30	2.640	2.840	2.620	2.720	2.674	66,885,682
2021-11-29	2.640	2.640	2.600	2.610	2.566	33,221,038
2021-11-26	2.650	2.720	2.640	2.670	2.625	29,262,797
2021-11-25	2.710	2.710	2.640	2.650	2.605	27,429,375
2021-11-24	2.730	2.750	2.670	2.700	2.654	32,207,185
2021-11-23	2.710	2.760	2.670	2.740	2.693	38,701,507
2021-11-22	2.720	2.740	2.690	2.700	2.654	35,075,150
2021-11-19	2.720	2.800	2.710	2.740	2.693	48,864,743
2021-11-18	2.650	2.760	2.630	2.730	2.684	69,558,715
2021-11-17	2.600	2.650	2.590	2.650	2.605	27,314,622
2021-11-16	2.660	2.670	2.590	2.600	2.556	35,908,638
2021-11-15	2.610	2.680	2.580	2.660	2.615	43,513,114
2021-11-12	2.620	2.640	2.580	2.610	2.566	30,891,740
2021-11-11	2.610	2.630	2.590	2.620	2.575	30,657,693
2021-11-10	2.620	2.630	2.570	2.620	2.575	35,573,403
2021-11-09	2.600	2.670	2.560	2.630	2.585	52,418,772
2021-11-08	2.540	2.640	2.510	2.620	2.575	78,508,680

← NewerPage 20 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.