Fujian Qingshan Paper Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	2.330	2.330	2.260	2.270	2.270	56,221,036
2025-01-20	2.290	2.350	2.260	2.310	2.310	74,633,891
2025-01-17	2.320	2.330	2.260	2.280	2.280	82,702,331
2025-01-16	2.260	2.410	2.240	2.330	2.330	142,548,491
2025-01-15	2.270	2.300	2.230	2.250	2.250	63,659,147
2025-01-14	2.210	2.290	2.190	2.280	2.280	87,635,548
2025-01-13	2.200	2.220	2.160	2.170	2.170	90,788,655
2025-01-10	2.330	2.470	2.240	2.240	2.240	148,751,845
2025-01-09	2.250	2.450	2.200	2.370	2.370	180,434,739
2025-01-08	2.280	2.300	2.170	2.250	2.250	130,268,544
2025-01-07	2.200	2.390	2.170	2.320	2.320	167,119,832
2025-01-06	2.210	2.240	2.140	2.170	2.170	99,596,998
2025-01-03	2.440	2.470	2.230	2.250	2.250	165,627,694
2025-01-02	2.520	2.590	2.410	2.450	2.450	182,551,749
2024-12-31	2.680	2.740	2.530	2.560	2.560	347,523,679
2024-12-30	2.510	2.780	2.500	2.780	2.780	417,015,411
2024-12-27	2.450	2.670	2.450	2.530	2.530	111,001,497
2024-12-26	2.350	2.520	2.350	2.470	2.470	76,987,531
2024-12-25	2.430	2.450	2.320	2.370	2.370	59,314,800
2024-12-24	2.430	2.460	2.380	2.440	2.440	56,766,696
2024-12-23	2.560	2.570	2.380	2.400	2.400	101,023,949
2024-12-20	2.600	2.640	2.540	2.550	2.550	95,456,865
2024-12-19	2.500	2.790	2.480	2.630	2.630	163,346,588
2024-12-18	2.520	2.580	2.470	2.540	2.540	71,285,840
2024-12-17	2.680	2.690	2.520	2.550	2.550	147,704,967
2024-12-16	2.570	2.790	2.560	2.680	2.680	235,955,695
2024-12-13	2.610	2.630	2.530	2.540	2.540	83,678,996
2024-12-12	2.620	2.620	2.550	2.620	2.620	92,655,390
2024-12-11	2.490	2.630	2.470	2.630	2.630	137,080,770
2024-12-10	2.570	2.590	2.470	2.490	2.490	79,824,353
2024-12-09	2.550	2.620	2.460	2.500	2.500	108,304,540
2024-12-06	2.370	2.600	2.360	2.520	2.520	160,590,160
2024-12-05	2.320	2.370	2.320	2.370	2.370	42,372,300
2024-12-04	2.380	2.400	2.310	2.330	2.330	60,711,571
2024-12-03	2.380	2.440	2.340	2.400	2.400	68,165,374
2024-12-02	2.280	2.380	2.260	2.380	2.380	73,221,235
2024-11-29	2.270	2.280	2.230	2.270	2.270	45,258,290
2024-11-28	2.220	2.290	2.210	2.280	2.280	66,325,768
2024-11-27	2.210	2.230	2.140	2.220	2.220	41,443,285
2024-11-26	2.210	2.270	2.200	2.220	2.220	44,097,740
2024-11-25	2.180	2.210	2.150	2.210	2.210	33,052,866
2024-11-22	2.230	2.260	2.170	2.180	2.180	40,170,718
2024-11-21	2.240	2.250	2.210	2.230	2.230	30,925,596
2024-11-20	2.200	2.280	2.190	2.240	2.240	48,374,346
2024-11-19	2.200	2.210	2.140	2.200	2.200	48,668,788
2024-11-18	2.200	2.260	2.180	2.200	2.200	58,851,513
2024-11-15	2.220	2.260	2.180	2.190	2.190	44,729,090
2024-11-14	2.290	2.300	2.210	2.230	2.230	42,831,426
2024-11-13	2.300	2.340	2.260	2.290	2.290	44,137,605
2024-11-12	2.360	2.370	2.290	2.320	2.320	60,985,088
2024-11-11	2.390	2.400	2.330	2.360	2.360	66,505,850
2024-11-08	2.460	2.460	2.380	2.400	2.400	88,733,612
2024-11-07	2.310	2.450	2.290	2.430	2.430	96,699,345
2024-11-06	2.340	2.430	2.310	2.340	2.340	101,536,954
2024-11-05	2.230	2.350	2.220	2.330	2.330	106,362,173
2024-11-04	2.240	2.280	2.170	2.240	2.240	69,423,580
2024-11-01	2.260	2.350	2.200	2.210	2.210	90,785,961
2024-10-31	2.220	2.300	2.200	2.240	2.240	79,359,622
2024-10-30	2.130	2.270	2.120	2.220	2.220	87,130,935
2024-10-29	2.190	2.210	2.120	2.140	2.140	61,549,587

← NewerPage 8 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.