Fujian Qingshan Paper Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 3.950 | 4.010 | 3.910 | 3.980 | 3.980 | 121,971,911 |
| 2026-01-15 | 4.000 | 4.000 | 3.870 | 3.920 | 3.920 | 124,262,075 |
| 2026-01-14 | 3.970 | 4.090 | 3.960 | 4.010 | 4.010 | 170,708,251 |
| 2026-01-13 | 4.270 | 4.350 | 4.000 | 4.010 | 4.010 | 304,204,116 |
| 2026-01-12 | 4.220 | 4.340 | 4.220 | 4.310 | 4.310 | 225,609,454 |
| 2026-01-09 | 4.170 | 4.250 | 4.130 | 4.240 | 4.240 | 186,482,003 |
| 2026-01-08 | 4.150 | 4.260 | 4.150 | 4.190 | 4.190 | 149,777,280 |
| 2026-01-07 | 4.180 | 4.230 | 4.140 | 4.190 | 4.190 | 130,216,577 |
| 2026-01-06 | 4.170 | 4.240 | 4.150 | 4.210 | 4.210 | 169,487,580 |
| 2026-01-05 | 4.190 | 4.290 | 4.130 | 4.150 | 4.150 | 148,622,719 |
| 2025-12-31 | 4.300 | 4.310 | 4.170 | 4.190 | 4.190 | 187,959,314 |
| 2025-12-30 | 4.260 | 4.420 | 4.230 | 4.320 | 4.320 | 251,237,511 |
| 2025-12-29 | 4.300 | 4.430 | 4.210 | 4.310 | 4.310 | 306,587,793 |
| 2025-12-26 | 4.450 | 4.510 | 4.250 | 4.290 | 4.290 | 401,504,654 |
| 2025-12-25 | 4.390 | 4.690 | 4.220 | 4.510 | 4.510 | 613,052,246 |
| 2025-12-24 | 3.920 | 4.310 | 3.890 | 4.310 | 4.310 | 402,874,122 |
| 2025-12-23 | 3.960 | 4.000 | 3.890 | 3.920 | 3.920 | 144,332,405 |
| 2025-12-22 | 3.940 | 4.050 | 3.940 | 3.990 | 3.990 | 191,075,780 |
| 2025-12-19 | 3.840 | 4.090 | 3.820 | 3.980 | 3.980 | 227,174,997 |
| 2025-12-18 | 3.760 | 3.980 | 3.750 | 3.860 | 3.860 | 225,313,723 |
| 2025-12-17 | 3.690 | 3.840 | 3.620 | 3.830 | 3.830 | 195,842,877 |
| 2025-12-16 | 3.770 | 3.780 | 3.620 | 3.640 | 3.640 | 161,435,697 |
| 2025-12-15 | 3.830 | 3.870 | 3.750 | 3.810 | 3.810 | 144,676,435 |
| 2025-12-12 | 3.970 | 4.000 | 3.770 | 3.820 | 3.820 | 245,563,973 |
| 2025-12-11 | 4.330 | 4.390 | 4.010 | 4.010 | 4.010 | 338,759,579 |
| 2025-12-10 | 4.190 | 4.600 | 4.130 | 4.360 | 4.360 | 392,648,950 |
| 2025-12-09 | 4.280 | 4.400 | 4.140 | 4.260 | 4.260 | 344,433,550 |
| 2025-12-08 | 4.150 | 4.490 | 4.150 | 4.380 | 4.380 | 509,957,462 |
| 2025-12-05 | 3.980 | 4.440 | 3.970 | 4.240 | 4.240 | 537,738,513 |
| 2025-12-04 | 4.200 | 4.280 | 4.020 | 4.040 | 4.040 | 318,935,673 |
| 2025-12-03 | 3.980 | 4.190 | 3.940 | 4.140 | 4.140 | 334,254,377 |
| 2025-12-02 | 3.960 | 4.070 | 3.860 | 4.020 | 4.020 | 245,499,393 |
| 2025-12-01 | 3.940 | 4.070 | 3.930 | 3.950 | 3.950 | 211,084,972 |
| 2025-11-28 | 3.890 | 3.980 | 3.760 | 3.950 | 3.950 | 261,321,685 |
| 2025-11-27 | 3.940 | 4.250 | 3.880 | 4.030 | 4.030 | 464,885,755 |
| 2025-11-26 | 3.490 | 3.880 | 3.440 | 3.880 | 3.880 | 206,160,543 |
| 2025-11-25 | 3.450 | 3.540 | 3.400 | 3.530 | 3.530 | 145,218,690 |
| 2025-11-24 | 3.420 | 3.470 | 3.320 | 3.390 | 3.390 | 124,256,880 |
| 2025-11-21 | 3.570 | 3.620 | 3.410 | 3.420 | 3.420 | 174,087,208 |
| 2025-11-20 | 3.680 | 3.810 | 3.620 | 3.650 | 3.650 | 141,803,009 |
| 2025-11-19 | 3.870 | 3.940 | 3.700 | 3.700 | 3.700 | 222,410,919 |
| 2025-11-18 | 4.290 | 4.290 | 3.880 | 3.960 | 3.960 | 295,831,510 |
| 2025-11-17 | 4.140 | 4.390 | 4.090 | 4.290 | 4.290 | 314,050,973 |
| 2025-11-14 | 4.160 | 4.320 | 4.140 | 4.190 | 4.190 | 314,760,072 |
| 2025-11-13 | 4.080 | 4.280 | 4.070 | 4.240 | 4.240 | 362,669,026 |
| 2025-11-12 | 4.140 | 4.210 | 4.000 | 4.090 | 4.090 | 247,633,689 |
| 2025-11-11 | 4.170 | 4.270 | 4.080 | 4.110 | 4.110 | 488,228,105 |
| 2025-11-10 | 3.690 | 4.070 | 3.690 | 4.070 | 4.070 | 308,619,635 |
| 2025-11-07 | 3.730 | 3.840 | 3.690 | 3.700 | 3.700 | 218,691,473 |
| 2025-11-06 | 3.860 | 3.910 | 3.670 | 3.770 | 3.770 | 313,220,043 |
| 2025-11-05 | 3.860 | 4.130 | 3.770 | 3.980 | 3.980 | 469,021,309 |
| 2025-11-04 | 3.720 | 3.910 | 3.720 | 3.840 | 3.840 | 335,247,618 |
| 2025-11-03 | 3.650 | 3.890 | 3.640 | 3.790 | 3.790 | 337,865,516 |
| 2025-10-31 | 3.500 | 3.690 | 3.480 | 3.580 | 3.580 | 160,405,817 |
| 2025-10-30 | 3.670 | 3.680 | 3.510 | 3.520 | 3.520 | 201,253,030 |
| 2025-10-29 | 3.800 | 3.810 | 3.650 | 3.700 | 3.700 | 218,653,698 |
| 2025-10-28 | 3.620 | 3.860 | 3.590 | 3.790 | 3.790 | 320,355,692 |
| 2025-10-27 | 3.660 | 3.750 | 3.610 | 3.710 | 3.710 | 219,068,893 |
| 2025-10-24 | 3.640 | 3.680 | 3.560 | 3.630 | 3.630 | 147,643,356 |
| 2025-10-23 | 3.750 | 3.750 | 3.530 | 3.610 | 3.610 | 183,295,666 |
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.