Fujian Qingshan Paper Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	2.310	2.330	2.290	2.330	2.330	50,533,741
2025-07-21	2.270	2.310	2.270	2.310	2.310	43,124,072
2025-07-18	2.270	2.280	2.250	2.270	2.270	26,123,410
2025-07-17	2.260	2.280	2.260	2.270	2.270	24,951,124
2025-07-16	2.280	2.290	2.250	2.270	2.270	27,644,880
2025-07-15	2.300	2.310	2.250	2.280	2.280	39,471,410
2025-07-14	2.290	2.330	2.280	2.300	2.300	45,902,462
2025-07-11	2.310	2.310	2.280	2.290	2.290	41,844,053
2025-07-10	2.280	2.310	2.280	2.310	2.310	37,257,068
2025-07-09	2.280	2.330	2.270	2.290	2.290	55,590,758
2025-07-08	2.250	2.280	2.240	2.270	2.270	39,168,397
2025-07-07	2.230	2.250	2.220	2.250	2.250	22,055,268
2025-07-04	2.230	2.260	2.230	2.230	2.230	30,146,055
2025-07-03	2.240	2.250	2.220	2.230	2.230	22,930,250
2025-07-02	2.230	2.250	2.220	2.250	2.250	30,615,343
2025-07-01	2.220	2.230	2.210	2.230	2.230	18,063,060
2025-06-30	2.220	2.230	2.200	2.220	2.220	18,098,636
2025-06-27	2.200	2.220	2.190	2.220	2.220	26,366,301
2025-06-26	2.200	2.210	2.180	2.200	2.200	19,668,240
2025-06-25	2.200	2.210	2.180	2.200	2.200	22,796,334
2025-06-24	2.150	2.200	2.150	2.190	2.190	22,010,067
2025-06-23	2.140	2.170	2.130	2.160	2.160	20,387,165
2025-06-20	2.130	2.170	2.120	2.150	2.150	31,133,270
2025-06-19	2.170	2.180	2.120	2.130	2.130	24,085,579
2025-06-18	2.190	2.200	2.160	2.170	2.170	23,956,959
2025-06-17	2.180	2.210	2.180	2.200	2.200	21,215,753
2025-06-16	2.190	2.200	2.180	2.190	2.190	18,175,161
2025-06-13	2.230	2.230	2.190	2.190	2.190	26,177,298
2025-06-12	2.230	2.240	2.210	2.230	2.230	20,135,287
2025-06-11	2.220	2.250	2.210	2.230	2.230	26,196,780
2025-06-10	2.240	2.250	2.200	2.220	2.220	30,725,169
2025-06-09	2.230	2.250	2.220	2.240	2.240	25,675,980
2025-06-06	2.230	2.240	2.220	2.230	2.230	18,080,155
2025-06-05	2.220	2.230	2.210	2.220	2.220	20,153,572
2025-06-04	2.200	2.230	2.190	2.230	2.230	25,692,473
2025-06-03	2.180	2.210	2.170	2.190	2.190	18,721,571
2025-05-30	2.210	2.220	2.180	2.190	2.190	23,706,645
2025-05-29	2.200	2.230	2.190	2.220	2.220	27,437,774
2025-05-28	2.230	2.240	2.200	2.210	2.210	31,413,940
2025-05-27	2.190	2.280	2.190	2.230	2.230	52,334,274
2025-05-26	2.180	2.230	2.170	2.190	2.190	31,296,231
2025-05-23	2.200	2.210	2.170	2.170	2.170	29,494,430
2025-05-22	2.210	2.230	2.180	2.180	2.180	29,372,360
2025-05-21	2.210	2.230	2.200	2.210	2.210	21,470,600
2025-05-20	2.210	2.230	2.200	2.220	2.220	21,580,182
2025-05-19	2.180	2.220	2.180	2.210	2.210	32,757,871
2025-05-16	2.190	2.200	2.170	2.180	2.180	21,620,240
2025-05-15	2.210	2.220	2.190	2.190	2.190	22,072,212
2025-05-14	2.180	2.210	2.170	2.210	2.210	36,549,803
2025-05-13	2.200	2.210	2.170	2.180	2.180	25,283,490
2025-05-12	2.190	2.210	2.180	2.190	2.190	23,659,621
2025-05-09	2.210	2.210	2.180	2.180	2.180	24,335,150
2025-05-08	2.190	2.210	2.170	2.210	2.210	30,034,320
2025-05-07	2.190	2.210	2.170	2.190	2.190	33,807,800
2025-05-06	2.150	2.180	2.140	2.180	2.180	29,688,803
2025-04-30	2.150	2.170	2.130	2.130	2.130	22,081,850
2025-04-29	2.120	2.160	2.110	2.150	2.150	30,829,830
2025-04-28	2.140	2.140	2.100	2.120	2.120	21,213,260
2025-04-25	2.130	2.160	2.120	2.140	2.140	29,064,450
2025-04-24	2.130	2.150	2.110	2.140	2.140	28,955,830

← NewerPage 6 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.