Fujian Qingshan Paper Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.060 | 3.130 | 3.040 | 3.080 | 3.080 | 76,217,715 |
| 2026-10-19 | 3.110 | 3.120 | 3.000 | 3.070 | 3.070 | 91,643,870 |
| 2026-10-16 | 3.160 | 3.220 | 3.080 | 3.110 | 3.110 | 110,531,196 |
| 2026-10-15 | 3.200 | 3.230 | 3.100 | 3.120 | 3.120 | 103,160,147 |
| 2026-10-14 | 3.360 | 3.400 | 3.260 | 3.260 | 3.260 | 99,969,517 |
| 2026-10-13 | 3.190 | 3.420 | 3.140 | 3.390 | 3.390 | 157,992,495 |
| 2026-10-12 | 3.420 | 3.420 | 3.250 | 3.260 | 3.260 | 98,933,916 |
| 2026-10-09 | 3.340 | 3.430 | 3.210 | 3.420 | 3.420 | 134,302,640 |
| 2026-10-08 | 3.410 | 3.500 | 3.330 | 3.360 | 3.360 | 123,796,790 |
| 2026-09-30 | 3.460 | 3.530 | 3.380 | 3.400 | 3.400 | 130,937,430 |
| 2026-09-29 | 3.460 | 3.500 | 3.350 | 3.410 | 3.410 | 98,988,166 |
| 2026-09-28 | 3.570 | 3.580 | 3.380 | 3.420 | 3.420 | 125,399,202 |
| 2026-09-24 | 3.640 | 3.650 | 3.560 | 3.610 | 3.610 | 137,151,664 |
| 2026-09-23 | 3.780 | 3.820 | 3.630 | 3.650 | 3.650 | 139,429,159 |
| 2026-09-22 | 3.850 | 3.890 | 3.770 | 3.770 | 3.770 | 185,053,941 |
| 2026-09-21 | 3.770 | 3.890 | 3.760 | 3.840 | 3.840 | 249,391,514 |
| 2026-09-18 | 3.570 | 3.850 | 3.540 | 3.730 | 3.730 | 294,710,389 |
| 2026-09-17 | 3.740 | 3.740 | 3.520 | 3.550 | 3.550 | 307,695,634 |
| 2026-09-16 | 3.280 | 3.690 | 3.280 | 3.690 | 3.690 | 262,878,297 |
| 2026-09-15 | 3.560 | 3.570 | 3.330 | 3.350 | 3.350 | 256,765,779 |
| 2026-09-14 | 3.600 | 3.700 | 3.500 | 3.610 | 3.610 | 184,252,836 |
| 2026-09-11 | 3.720 | 3.760 | 3.550 | 3.670 | 3.670 | 205,144,890 |
| 2026-09-10 | 3.810 | 3.860 | 3.720 | 3.760 | 3.760 | 252,668,380 |
| 2026-09-09 | 4.030 | 4.150 | 3.900 | 3.940 | 3.940 | 400,122,749 |
| 2026-09-08 | 3.900 | 4.150 | 3.890 | 4.050 | 4.050 | 625,349,998 |
| 2026-09-07 | 3.600 | 3.910 | 3.490 | 3.910 | 3.910 | 492,747,614 |
| 2026-09-04 | 3.600 | 3.690 | 3.450 | 3.550 | 3.550 | 357,169,334 |
| 2026-09-03 | 3.900 | 3.920 | 3.560 | 3.690 | 3.690 | 453,265,490 |
| 2026-09-02 | 4.020 | 4.120 | 3.790 | 3.930 | 3.930 | 555,457,262 |
| 2026-09-01 | 3.670 | 4.190 | 3.670 | 4.190 | 4.190 | 751,503,303 |
| 2026-08-31 | 3.660 | 3.960 | 3.560 | 3.810 | 3.810 | 590,083,911 |
| 2026-08-28 | 4.200 | 4.200 | 3.800 | 3.850 | 3.850 | 747,674,043 |
| 2026-08-27 | 3.710 | 3.820 | 3.610 | 3.820 | 3.820 | 134,891,682 |
| 2026-08-26 | 3.200 | 3.470 | 3.170 | 3.470 | 3.470 | 225,154,218 |
| 2026-08-25 | 2.860 | 3.150 | 2.830 | 3.150 | 3.150 | 166,132,113 |
| 2026-08-24 | 2.870 | 2.910 | 2.820 | 2.860 | 2.860 | 52,256,451 |
| 2026-08-21 | 2.850 | 2.890 | 2.790 | 2.880 | 2.880 | 51,247,039 |
| 2026-08-20 | 2.840 | 2.880 | 2.820 | 2.870 | 2.870 | 61,023,116 |
| 2026-08-19 | 2.970 | 2.970 | 2.810 | 2.820 | 2.820 | 97,486,685 |
| 2026-08-18 | 3.000 | 3.060 | 2.960 | 3.000 | 3.000 | 79,563,864 |
| 2026-08-17 | 2.990 | 3.030 | 2.940 | 3.020 | 3.020 | 93,504,359 |
| 2026-08-14 | 2.940 | 2.980 | 2.880 | 2.950 | 2.950 | 79,182,244 |
| 2026-08-13 | 3.050 | 3.070 | 2.950 | 2.950 | 2.950 | 95,813,656 |
| 2026-08-12 | 2.940 | 3.060 | 2.930 | 3.050 | 3.050 | 109,688,881 |
| 2026-08-11 | 2.960 | 3.000 | 2.910 | 2.950 | 2.950 | 68,134,500 |
| 2026-08-10 | 2.950 | 2.980 | 2.880 | 2.980 | 2.980 | 84,415,540 |
| 2026-08-07 | 2.990 | 3.000 | 2.880 | 2.930 | 2.930 | 91,434,175 |
| 2026-08-06 | 3.050 | 3.070 | 2.940 | 2.990 | 2.990 | 130,014,571 |
| 2026-08-05 | 3.010 | 3.110 | 2.980 | 3.080 | 3.080 | 183,097,082 |
| 2026-08-04 | 2.990 | 3.130 | 2.950 | 3.080 | 3.080 | 223,854,037 |
| 2026-08-03 | 2.800 | 2.930 | 2.790 | 2.920 | 2.920 | 115,722,120 |
| 2026-07-31 | 2.760 | 2.820 | 2.720 | 2.790 | 2.790 | 102,360,521 |
| 2026-07-30 | 2.720 | 2.780 | 2.660 | 2.690 | 2.690 | 71,755,850 |
| 2026-07-29 | 2.680 | 2.750 | 2.660 | 2.740 | 2.740 | 65,513,480 |
| 2026-07-28 | 2.670 | 2.740 | 2.660 | 2.690 | 2.690 | 54,042,610 |
| 2026-07-27 | 2.590 | 2.690 | 2.580 | 2.690 | 2.690 | 61,437,307 |
| 2026-07-24 | 2.690 | 2.690 | 2.600 | 2.600 | 2.600 | 64,625,869 |
| 2026-07-23 | 2.620 | 2.720 | 2.610 | 2.710 | 2.710 | 79,463,111 |
| 2026-07-22 | 2.610 | 2.670 | 2.550 | 2.630 | 2.630 | 85,860,370 |
| 2026-07-21 | 2.530 | 2.620 | 2.400 | 2.610 | 2.610 | 108,254,724 |
Page 1 of 1 · 60 trading days
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.