Fujian Qingshan Paper Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 2.070 | 2.180 | 2.060 | 2.170 | 2.170 | 65,029,746 |
| 2024-10-25 | 2.030 | 2.070 | 2.020 | 2.070 | 2.070 | 39,627,763 |
| 2024-10-24 | 2.000 | 2.040 | 1.990 | 2.030 | 2.030 | 33,267,374 |
| 2024-10-23 | 1.990 | 2.030 | 1.980 | 2.010 | 2.010 | 40,428,157 |
| 2024-10-22 | 1.980 | 2.000 | 1.970 | 1.990 | 1.990 | 24,621,402 |
| 2024-10-21 | 1.960 | 1.990 | 1.950 | 1.980 | 1.980 | 29,394,429 |
| 2024-10-18 | 1.920 | 1.980 | 1.910 | 1.960 | 1.960 | 34,021,447 |
| 2024-10-17 | 1.960 | 1.970 | 1.920 | 1.930 | 1.930 | 23,138,591 |
| 2024-10-16 | 1.930 | 1.970 | 1.920 | 1.960 | 1.960 | 23,334,560 |
| 2024-10-15 | 1.980 | 1.990 | 1.950 | 1.950 | 1.950 | 30,314,911 |
| 2024-10-14 | 1.970 | 2.000 | 1.950 | 1.980 | 1.980 | 32,226,626 |
| 2024-10-11 | 2.010 | 2.030 | 1.950 | 1.960 | 1.960 | 35,822,300 |
| 2024-10-10 | 1.980 | 2.060 | 1.960 | 2.030 | 2.030 | 48,281,836 |
| 2024-10-09 | 2.150 | 2.150 | 1.980 | 1.980 | 1.980 | 72,679,783 |
| 2024-10-08 | 2.330 | 2.330 | 2.120 | 2.190 | 2.190 | 120,815,926 |
| 2024-09-30 | 2.020 | 2.140 | 1.980 | 2.120 | 2.120 | 91,867,915 |
| 2024-09-27 | 1.930 | 1.960 | 1.900 | 1.960 | 1.960 | 31,069,414 |
| 2024-09-26 | 1.840 | 1.900 | 1.830 | 1.900 | 1.900 | 39,690,681 |
| 2024-09-25 | 1.810 | 1.900 | 1.810 | 1.840 | 1.840 | 44,598,457 |
| 2024-09-24 | 1.760 | 1.810 | 1.760 | 1.810 | 1.810 | 35,764,410 |
| 2024-09-23 | 1.750 | 1.770 | 1.730 | 1.760 | 1.760 | 15,303,678 |
| 2024-09-20 | 1.740 | 1.760 | 1.720 | 1.750 | 1.750 | 13,265,591 |
| 2024-09-19 | 1.710 | 1.750 | 1.700 | 1.740 | 1.740 | 20,033,431 |
| 2024-09-18 | 1.700 | 1.710 | 1.660 | 1.700 | 1.700 | 14,726,390 |
| 2024-09-13 | 1.700 | 1.720 | 1.700 | 1.700 | 1.700 | 8,709,590 |
| 2024-09-12 | 1.700 | 1.730 | 1.700 | 1.710 | 1.710 | 11,570,570 |
| 2024-09-11 | 1.710 | 1.730 | 1.700 | 1.700 | 1.700 | 10,895,920 |
| 2024-09-10 | 1.710 | 1.720 | 1.690 | 1.710 | 1.710 | 12,278,460 |
| 2024-09-09 | 1.710 | 1.730 | 1.700 | 1.710 | 1.710 | 13,842,540 |
| 2024-09-06 | 1.740 | 1.750 | 1.720 | 1.730 | 1.730 | 11,304,530 |
| 2024-09-05 | 1.730 | 1.750 | 1.730 | 1.750 | 1.750 | 8,925,220 |
| 2024-09-04 | 1.760 | 1.770 | 1.730 | 1.740 | 1.740 | 12,598,230 |
| 2024-09-03 | 1.760 | 1.780 | 1.750 | 1.760 | 1.760 | 10,155,930 |
| 2024-09-02 | 1.770 | 1.790 | 1.760 | 1.760 | 1.760 | 20,831,945 |
| 2024-08-30 | 1.740 | 1.780 | 1.730 | 1.770 | 1.770 | 23,043,803 |
| 2024-08-29 | 1.730 | 1.750 | 1.720 | 1.740 | 1.740 | 8,916,160 |
| 2024-08-28 | 1.720 | 1.750 | 1.710 | 1.740 | 1.740 | 10,744,900 |
| 2024-08-27 | 1.750 | 1.760 | 1.720 | 1.730 | 1.730 | 9,263,610 |
| 2024-08-26 | 1.710 | 1.750 | 1.710 | 1.750 | 1.750 | 13,839,121 |
| 2024-08-23 | 1.740 | 1.750 | 1.700 | 1.710 | 1.710 | 17,492,080 |
| 2024-08-22 | 1.750 | 1.770 | 1.740 | 1.750 | 1.750 | 14,088,360 |
| 2024-08-21 | 1.770 | 1.790 | 1.740 | 1.740 | 1.740 | 16,443,120 |
| 2024-08-20 | 1.790 | 1.830 | 1.770 | 1.780 | 1.780 | 29,097,370 |
| 2024-08-19 | 1.780 | 1.820 | 1.770 | 1.800 | 1.800 | 23,956,627 |
| 2024-08-16 | 1.780 | 1.790 | 1.770 | 1.780 | 1.780 | 10,531,570 |
| 2024-08-15 | 1.750 | 1.780 | 1.740 | 1.770 | 1.770 | 13,067,660 |
| 2024-08-14 | 1.760 | 1.780 | 1.750 | 1.760 | 1.760 | 10,792,341 |
| 2024-08-13 | 1.760 | 1.780 | 1.740 | 1.760 | 1.760 | 13,355,298 |
| 2024-08-12 | 1.770 | 1.780 | 1.750 | 1.760 | 1.760 | 11,038,140 |
| 2024-08-09 | 1.780 | 1.790 | 1.760 | 1.760 | 1.760 | 12,927,177 |
| 2024-08-08 | 1.760 | 1.790 | 1.750 | 1.780 | 1.780 | 16,459,317 |
| 2024-08-07 | 1.800 | 1.800 | 1.750 | 1.760 | 1.760 | 19,843,810 |
| 2024-08-06 | 1.760 | 1.810 | 1.760 | 1.800 | 1.800 | 29,868,870 |
| 2024-08-05 | 1.760 | 1.800 | 1.750 | 1.750 | 1.750 | 28,508,630 |
| 2024-08-02 | 1.750 | 1.770 | 1.740 | 1.750 | 1.750 | 12,751,556 |
| 2024-08-01 | 1.760 | 1.780 | 1.740 | 1.760 | 1.760 | 20,775,818 |
| 2024-07-31 | 1.720 | 1.790 | 1.720 | 1.760 | 1.760 | 28,427,528 |
| 2024-07-30 | 1.710 | 1.730 | 1.700 | 1.720 | 1.720 | 8,573,953 |
| 2024-07-29 | 1.700 | 1.720 | 1.690 | 1.710 | 1.710 | 10,837,756 |
| 2024-07-26 | 1.670 | 1.710 | 1.670 | 1.700 | 1.700 | 11,483,116 |
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.