Fujian Qingshan Paper Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	2.130	2.150	2.110	2.140	2.140	28,955,830
2025-04-23	2.140	2.160	2.120	2.120	2.120	37,251,429
2025-04-22	2.170	2.220	2.150	2.160	2.160	62,343,546
2025-04-21	2.070	2.260	2.060	2.180	2.180	87,280,066
2025-04-18	2.080	2.080	2.050	2.070	2.070	12,779,090
2025-04-17	2.050	2.090	2.040	2.070	2.070	22,143,521
2025-04-16	2.070	2.080	2.030	2.060	2.060	26,920,650
2025-04-15	2.120	2.120	2.070	2.080	2.080	26,792,872
2025-04-14	2.090	2.120	2.090	2.120	2.120	29,237,829
2025-04-11	2.090	2.110	2.070	2.070	2.070	31,994,010
2025-04-10	2.070	2.130	2.070	2.100	2.100	36,764,380
2025-04-09	1.980	2.080	1.920	2.060	2.060	58,182,051
2025-04-08	1.980	2.040	1.970	2.000	2.000	46,032,552
2025-04-07	2.160	2.160	2.010	2.010	2.010	58,240,390
2025-04-03	2.210	2.240	2.200	2.230	2.230	26,880,143
2025-04-02	2.210	2.230	2.200	2.220	2.220	19,422,951
2025-04-01	2.200	2.220	2.190	2.210	2.210	23,323,683
2025-03-31	2.210	2.220	2.180	2.200	2.200	34,662,216
2025-03-28	2.250	2.260	2.210	2.210	2.210	34,257,517
2025-03-27	2.260	2.270	2.230	2.250	2.250	36,005,791
2025-03-26	2.240	2.270	2.220	2.270	2.270	38,232,729
2025-03-25	2.210	2.250	2.210	2.240	2.240	35,861,447
2025-03-24	2.270	2.280	2.190	2.220	2.220	61,151,378
2025-03-21	2.260	2.310	2.250	2.270	2.270	71,234,191
2025-03-20	2.250	2.280	2.240	2.260	2.260	29,953,922
2025-03-19	2.260	2.270	2.240	2.250	2.250	33,243,218
2025-03-18	2.280	2.290	2.250	2.260	2.260	36,718,049
2025-03-17	2.260	2.300	2.250	2.290	2.290	62,900,674
2025-03-14	2.200	2.260	2.200	2.250	2.250	47,163,129
2025-03-13	2.230	2.240	2.190	2.210	2.210	37,263,970
2025-03-12	2.230	2.250	2.220	2.230	2.230	29,443,009
2025-03-11	2.210	2.230	2.200	2.230	2.230	24,352,992
2025-03-10	2.230	2.260	2.210	2.230	2.230	33,976,837
2025-03-07	2.210	2.280	2.180	2.230	2.230	73,023,813
2025-03-06	2.190	2.220	2.180	2.210	2.210	40,440,219
2025-03-05	2.200	2.210	2.160	2.190	2.190	30,766,594
2025-03-04	2.200	2.210	2.180	2.200	2.200	25,401,102
2025-03-03	2.220	2.240	2.180	2.200	2.200	41,651,961
2025-02-28	2.270	2.270	2.210	2.220	2.220	43,002,474
2025-02-27	2.290	2.310	2.240	2.270	2.270	43,868,639
2025-02-26	2.250	2.310	2.250	2.290	2.290	45,755,282
2025-02-25	2.240	2.290	2.210	2.260	2.260	57,915,308
2025-02-24	2.230	2.280	2.220	2.250	2.250	50,963,594
2025-02-21	2.220	2.230	2.190	2.230	2.230	46,379,062
2025-02-20	2.220	2.250	2.200	2.230	2.230	41,219,520
2025-02-19	2.220	2.230	2.200	2.230	2.230	48,747,532
2025-02-18	2.300	2.310	2.220	2.230	2.230	65,806,821
2025-02-17	2.260	2.330	2.250	2.310	2.310	60,221,272
2025-02-14	2.320	2.320	2.250	2.260	2.260	59,566,929
2025-02-13	2.310	2.350	2.300	2.310	2.310	64,167,878
2025-02-12	2.310	2.340	2.290	2.320	2.320	44,876,568
2025-02-11	2.340	2.350	2.300	2.320	2.320	44,779,370
2025-02-10	2.310	2.360	2.300	2.340	2.340	66,070,488
2025-02-07	2.280	2.340	2.270	2.310	2.310	71,023,988
2025-02-06	2.250	2.290	2.230	2.290	2.290	54,225,130
2025-02-05	2.260	2.270	2.230	2.250	2.250	34,403,955
2025-01-27	2.240	2.290	2.230	2.240	2.240	45,685,160
2025-01-24	2.230	2.250	2.210	2.240	2.240	41,709,891
2025-01-23	2.250	2.300	2.230	2.230	2.230	55,679,960
2025-01-22	2.260	2.280	2.220	2.230	2.230	46,119,150

← NewerPage 7 of 21 · 1,217 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.