Fujian Qingshan Paper Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	3.700	3.800	3.670	3.700	3.700	225,506,821
2025-10-21	3.700	3.760	3.620	3.730	3.730	410,992,775
2025-10-20	3.430	3.690	3.410	3.690	3.690	476,034,349
2025-10-17	3.500	3.570	3.350	3.350	3.350	165,542,308
2025-10-16	3.630	3.640	3.480	3.490	3.490	174,398,283
2025-10-15	3.570	3.680	3.540	3.610	3.610	252,006,066
2025-10-14	3.600	3.820	3.590	3.630	3.630	409,967,978
2025-10-13	3.390	3.530	3.360	3.470	3.470	170,479,384
2025-10-10	3.620	3.640	3.510	3.530	3.530	229,412,302
2025-10-09	3.680	3.770	3.640	3.650	3.650	245,907,277
2025-09-30	3.910	3.950	3.680	3.680	3.680	283,999,749
2025-09-29	3.580	3.860	3.540	3.800	3.800	355,153,464
2025-09-26	3.920	3.990	3.660	3.660	3.660	422,992,620
2025-09-25	3.830	4.270	3.700	4.070	4.070	609,241,019
2025-09-24	3.460	3.920	3.360	3.920	3.920	561,930,596
2025-09-23	3.750	3.930	3.540	3.560	3.560	505,906,462
2025-09-22	4.000	4.090	3.930	3.930	3.930	347,705,093
2025-09-19	4.760	4.810	4.370	4.370	4.370	414,739,304
2025-09-18	4.310	4.940	4.300	4.850	4.850	715,141,748
2025-09-17	4.300	4.760	4.140	4.540	4.540	694,747,818
2025-09-16	4.500	4.640	4.160	4.410	4.410	731,690,831
2025-09-15	4.420	4.600	4.100	4.590	4.590	848,867,454
2025-09-12	4.180	4.180	4.080	4.180	4.180	199,507,792
2025-09-11	3.800	3.800	3.650	3.800	3.800	254,323,689
2025-09-10	3.300	3.450	3.250	3.450	3.450	404,880,126
2025-09-09	2.810	3.140	2.790	3.140	3.140	382,652,290
2025-09-08	3.010	3.010	2.820	2.850	2.850	471,729,104
2025-09-05	2.590	2.740	2.590	2.740	2.740	112,751,681
2025-09-04	2.660	2.700	2.440	2.490	2.490	313,479,409
2025-09-03	2.820	2.960	2.610	2.660	2.660	489,585,214
2025-09-02	2.510	2.760	2.500	2.760	2.760	408,328,635
2025-09-01	2.370	2.590	2.360	2.510	2.510	321,857,406
2025-08-29	2.370	2.400	2.340	2.350	2.350	75,046,662
2025-08-28	2.330	2.370	2.270	2.370	2.370	83,475,251
2025-08-27	2.390	2.400	2.330	2.330	2.330	73,688,749
2025-08-26	2.370	2.410	2.360	2.390	2.390	67,688,422
2025-08-25	2.350	2.380	2.340	2.380	2.380	59,925,139
2025-08-22	2.350	2.350	2.310	2.350	2.350	50,142,344
2025-08-21	2.350	2.360	2.330	2.350	2.350	55,627,406
2025-08-20	2.330	2.360	2.320	2.360	2.360	48,915,715
2025-08-19	2.300	2.340	2.300	2.330	2.330	53,304,556
2025-08-18	2.290	2.320	2.280	2.300	2.300	47,245,776
2025-08-15	2.270	2.300	2.270	2.280	2.280	39,348,781
2025-08-14	2.310	2.320	2.260	2.270	2.270	51,283,878
2025-08-13	2.320	2.330	2.300	2.320	2.320	38,155,454
2025-08-12	2.320	2.330	2.300	2.310	2.310	18,414,541
2025-08-11	2.310	2.330	2.300	2.320	2.320	34,223,579
2025-08-08	2.300	2.310	2.290	2.310	2.310	23,992,930
2025-08-07	2.310	2.310	2.290	2.300	2.300	27,537,611
2025-08-06	2.310	2.320	2.280	2.300	2.300	38,043,356
2025-08-05	2.290	2.310	2.280	2.310	2.310	28,671,881
2025-08-04	2.270	2.290	2.260	2.280	2.280	24,422,860
2025-08-01	2.270	2.290	2.270	2.280	2.280	18,710,076
2025-07-31	2.310	2.310	2.260	2.270	2.270	40,253,362
2025-07-30	2.310	2.330	2.290	2.310	2.310	32,313,594
2025-07-29	2.340	2.360	2.300	2.320	2.320	49,782,532
2025-07-28	2.340	2.370	2.310	2.340	2.340	64,430,778
2025-07-25	2.360	2.360	2.330	2.330	2.330	34,753,185
2025-07-24	2.330	2.360	2.330	2.350	2.350	41,579,216
2025-07-23	2.330	2.350	2.320	2.330	2.330	45,745,144

← NewerPage 5 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.