Fujian Qingshan Paper Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 4.710 | 5.200 | 4.630 | 5.200 | 5.200 | 402,869,926 |
| 2026-04-20 | 4.280 | 4.730 | 4.260 | 4.730 | 4.730 | 535,232,027 |
| 2026-04-17 | 4.030 | 4.470 | 3.960 | 4.300 | 4.300 | 511,009,681 |
| 2026-04-16 | 4.000 | 4.190 | 3.920 | 4.060 | 4.060 | 239,332,922 |
| 2026-04-15 | 4.090 | 4.120 | 3.920 | 3.990 | 3.990 | 253,819,865 |
| 2026-04-14 | 3.920 | 4.220 | 3.910 | 4.160 | 4.160 | 380,377,031 |
| 2026-04-13 | 4.300 | 4.300 | 3.970 | 4.000 | 4.000 | 460,143,313 |
| 2026-04-10 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 92,080,686 |
| 2026-04-09 | 3.630 | 3.650 | 3.510 | 3.550 | 3.550 | 88,876,561 |
| 2026-04-08 | 3.540 | 3.730 | 3.530 | 3.710 | 3.710 | 108,578,595 |
| 2026-04-07 | 3.430 | 3.500 | 3.420 | 3.490 | 3.490 | 38,862,261 |
| 2026-04-03 | 3.500 | 3.510 | 3.390 | 3.420 | 3.420 | 47,239,751 |
| 2026-04-02 | 3.490 | 3.550 | 3.460 | 3.510 | 3.510 | 42,609,181 |
| 2026-04-01 | 3.500 | 3.550 | 3.420 | 3.510 | 3.510 | 57,224,273 |
| 2026-03-31 | 3.490 | 3.550 | 3.430 | 3.430 | 3.430 | 39,213,460 |
| 2026-03-30 | 3.420 | 3.500 | 3.380 | 3.490 | 3.490 | 41,359,200 |
| 2026-03-27 | 3.430 | 3.510 | 3.420 | 3.490 | 3.490 | 39,000,191 |
| 2026-03-26 | 3.530 | 3.580 | 3.450 | 3.480 | 3.480 | 49,870,284 |
| 2026-03-25 | 3.430 | 3.540 | 3.400 | 3.530 | 3.530 | 73,242,195 |
| 2026-03-24 | 3.370 | 3.420 | 3.280 | 3.400 | 3.400 | 64,449,750 |
| 2026-03-23 | 3.520 | 3.530 | 3.300 | 3.310 | 3.310 | 95,177,560 |
| 2026-03-20 | 3.640 | 3.740 | 3.600 | 3.610 | 3.610 | 77,010,084 |
| 2026-03-19 | 3.760 | 3.760 | 3.610 | 3.640 | 3.640 | 115,480,486 |
| 2026-03-18 | 3.670 | 3.810 | 3.670 | 3.810 | 3.810 | 122,458,287 |
| 2026-03-17 | 3.730 | 3.760 | 3.660 | 3.660 | 3.660 | 55,507,723 |
| 2026-03-16 | 3.640 | 3.740 | 3.640 | 3.730 | 3.730 | 72,853,778 |
| 2026-03-13 | 3.670 | 3.700 | 3.630 | 3.640 | 3.640 | 49,075,887 |
| 2026-03-12 | 3.730 | 3.780 | 3.670 | 3.690 | 3.690 | 64,683,520 |
| 2026-03-11 | 3.720 | 3.820 | 3.690 | 3.770 | 3.770 | 91,645,702 |
| 2026-03-10 | 3.680 | 3.730 | 3.680 | 3.720 | 3.720 | 55,718,750 |
| 2026-03-09 | 3.700 | 3.710 | 3.590 | 3.650 | 3.650 | 70,495,208 |
| 2026-03-06 | 3.700 | 3.750 | 3.660 | 3.740 | 3.740 | 43,131,559 |
| 2026-03-05 | 3.700 | 3.760 | 3.680 | 3.710 | 3.710 | 64,376,432 |
| 2026-03-04 | 3.640 | 3.700 | 3.610 | 3.620 | 3.620 | 58,359,759 |
| 2026-03-03 | 3.800 | 3.840 | 3.680 | 3.680 | 3.680 | 83,070,430 |
| 2026-03-02 | 3.790 | 3.870 | 3.740 | 3.800 | 3.800 | 80,901,235 |
| 2026-02-27 | 3.880 | 3.890 | 3.820 | 3.880 | 3.880 | 79,099,818 |
| 2026-02-26 | 3.880 | 3.970 | 3.830 | 3.930 | 3.930 | 137,330,887 |
| 2026-02-25 | 3.800 | 3.890 | 3.780 | 3.870 | 3.870 | 82,338,722 |
| 2026-02-24 | 3.740 | 3.810 | 3.730 | 3.790 | 3.790 | 59,651,254 |
| 2026-02-13 | 3.740 | 3.800 | 3.720 | 3.730 | 3.730 | 54,919,470 |
| 2026-02-12 | 3.760 | 3.870 | 3.750 | 3.760 | 3.760 | 88,647,874 |
| 2026-02-11 | 3.780 | 3.830 | 3.770 | 3.780 | 3.780 | 44,712,730 |
| 2026-02-10 | 3.810 | 3.830 | 3.770 | 3.800 | 3.800 | 53,254,620 |
| 2026-02-09 | 3.760 | 3.820 | 3.750 | 3.820 | 3.820 | 67,269,753 |
| 2026-02-06 | 3.720 | 3.770 | 3.690 | 3.730 | 3.730 | 47,956,548 |
| 2026-02-05 | 3.750 | 3.810 | 3.720 | 3.740 | 3.740 | 53,558,982 |
| 2026-02-04 | 3.750 | 3.810 | 3.740 | 3.770 | 3.770 | 57,096,300 |
| 2026-02-03 | 3.690 | 3.770 | 3.690 | 3.770 | 3.770 | 60,943,692 |
| 2026-02-02 | 3.820 | 3.820 | 3.660 | 3.680 | 3.680 | 79,126,339 |
| 2026-01-30 | 3.710 | 3.860 | 3.710 | 3.820 | 3.820 | 92,382,581 |
| 2026-01-29 | 3.750 | 3.830 | 3.750 | 3.750 | 3.750 | 72,482,588 |
| 2026-01-28 | 3.830 | 3.850 | 3.790 | 3.800 | 3.800 | 59,759,998 |
| 2026-01-27 | 3.850 | 3.880 | 3.740 | 3.830 | 3.830 | 82,552,319 |
| 2026-01-26 | 4.000 | 4.000 | 3.850 | 3.880 | 3.880 | 112,997,940 |
| 2026-01-23 | 4.000 | 4.020 | 3.960 | 4.010 | 4.010 | 103,502,862 |
| 2026-01-22 | 3.890 | 3.990 | 3.870 | 3.990 | 3.990 | 108,254,853 |
| 2026-01-21 | 3.880 | 3.910 | 3.800 | 3.900 | 3.900 | 81,046,961 |
| 2026-01-20 | 4.010 | 4.020 | 3.880 | 3.910 | 3.910 | 161,359,591 |
| 2026-01-19 | 3.960 | 4.140 | 3.910 | 4.060 | 4.060 | 186,463,998 |
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.