Qinghai Spring Medicinal Resources Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.150 | 3.160 | 3.000 | 3.000 | 3.000 | 28,534,242 |
| 2024-07-24 | 2.990 | 3.160 | 2.960 | 3.160 | 3.160 | 39,463,067 |
| 2024-07-23 | 3.330 | 3.330 | 3.010 | 3.010 | 3.010 | 26,234,556 |
| 2024-07-22 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 331,565 |
| 2024-07-19 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 1,821,142 |
| 2024-07-18 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 4,331,906 |
| 2024-07-17 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 1,510,800 |
| 2024-07-16 | 2.610 | 2.610 | 2.520 | 2.610 | 2.610 | 6,441,330 |
| 2024-07-15 | 2.450 | 2.490 | 2.400 | 2.490 | 2.490 | 7,179,353 |
| 2024-07-12 | 2.350 | 2.370 | 2.320 | 2.370 | 2.370 | 15,474,280 |
| 2024-07-11 | 2.250 | 2.260 | 2.230 | 2.260 | 2.260 | 4,903,730 |
| 2024-07-10 | 2.200 | 2.250 | 2.140 | 2.150 | 2.150 | 10,174,620 |
| 2024-07-09 | 2.320 | 2.330 | 2.220 | 2.230 | 2.230 | 10,404,400 |
| 2024-07-08 | 2.230 | 2.330 | 2.180 | 2.290 | 2.290 | 18,289,575 |
| 2024-07-05 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 0 |
| 2024-07-04 | 2.240 | 2.330 | 2.120 | 2.320 | 2.320 | 30,999,500 |
| 2024-07-03 | 2.110 | 2.220 | 2.090 | 2.220 | 2.220 | 21,652,705 |
| 2024-07-02 | 2.070 | 2.120 | 2.050 | 2.110 | 2.110 | 15,450,905 |
| 2024-07-01 | 1.980 | 2.030 | 1.950 | 2.020 | 2.020 | 9,438,623 |
| 2024-06-28 | 1.930 | 2.020 | 1.920 | 2.010 | 2.010 | 12,415,929 |
| 2024-06-27 | 1.930 | 2.020 | 1.920 | 1.950 | 1.950 | 14,426,872 |
| 2024-06-26 | 1.860 | 1.960 | 1.840 | 1.940 | 1.940 | 20,920,751 |
| 2024-06-25 | 2.000 | 2.060 | 1.940 | 1.940 | 1.940 | 11,557,700 |
| 2024-06-24 | 2.080 | 2.120 | 2.040 | 2.040 | 2.040 | 14,637,506 |
| 2024-06-21 | 2.140 | 2.210 | 2.090 | 2.150 | 2.150 | 12,290,481 |
| 2024-06-20 | 2.310 | 2.380 | 2.190 | 2.190 | 2.190 | 28,957,733 |
| 2024-06-19 | 2.180 | 2.310 | 2.170 | 2.310 | 2.310 | 19,099,324 |
| 2024-06-18 | 2.110 | 2.210 | 2.090 | 2.200 | 2.200 | 21,766,379 |
| 2024-06-17 | 2.070 | 2.150 | 2.060 | 2.100 | 2.100 | 13,816,247 |
| 2024-06-14 | 2.140 | 2.180 | 2.050 | 2.060 | 2.060 | 19,896,662 |
| 2024-06-13 | 2.160 | 2.240 | 2.130 | 2.150 | 2.150 | 23,244,054 |
| 2024-06-12 | 2.100 | 2.190 | 2.070 | 2.170 | 2.170 | 24,780,867 |
| 2024-06-11 | 2.030 | 2.130 | 1.970 | 2.090 | 2.090 | 21,824,925 |
| 2024-06-07 | 2.090 | 2.190 | 1.990 | 2.070 | 2.070 | 34,231,027 |
| 2024-06-06 | 2.090 | 2.130 | 2.090 | 2.090 | 2.090 | 14,511,200 |
| 2024-06-05 | 2.030 | 2.250 | 2.030 | 2.200 | 2.200 | 41,830,655 |
| 2024-06-04 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 1,290,200 |
| 2024-06-03 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 1,700,300 |
| 2024-05-31 | 2.370 | 2.390 | 2.370 | 2.370 | 2.370 | 6,050,800 |
| 2024-05-30 | 2.530 | 2.580 | 2.490 | 2.490 | 2.490 | 19,743,197 |
| 2024-05-29 | 2.690 | 2.730 | 2.620 | 2.620 | 2.620 | 14,229,100 |
| 2024-05-28 | 2.860 | 2.910 | 2.760 | 2.760 | 2.760 | 18,887,040 |
| 2024-05-27 | 3.060 | 3.090 | 2.900 | 2.900 | 2.900 | 21,166,604 |
| 2024-05-24 | 2.910 | 3.080 | 2.910 | 3.050 | 3.050 | 22,327,560 |
| 2024-05-23 | 2.990 | 3.000 | 2.860 | 2.930 | 2.930 | 22,526,092 |
| 2024-05-22 | 2.990 | 3.120 | 2.960 | 3.010 | 3.010 | 23,008,841 |
| 2024-05-21 | 3.120 | 3.140 | 2.990 | 2.990 | 2.990 | 23,856,148 |
| 2024-05-20 | 3.280 | 3.320 | 3.120 | 3.150 | 3.150 | 23,698,361 |
| 2024-05-17 | 3.390 | 3.440 | 3.230 | 3.270 | 3.270 | 31,738,501 |
| 2024-05-16 | 3.530 | 3.610 | 3.400 | 3.400 | 3.400 | 27,580,166 |
| 2024-05-15 | 3.450 | 3.680 | 3.410 | 3.580 | 3.580 | 45,143,031 |
| 2024-05-14 | 3.170 | 3.510 | 3.170 | 3.510 | 3.510 | 37,947,386 |
| 2024-05-13 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 761,800 |
| 2024-05-10 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 940,200 |
| 2024-05-09 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 959,100 |
| 2024-05-08 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 754,200 |
| 2024-05-07 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 504,400 |
| 2024-05-06 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 1,389,600 |
| 2024-04-30 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2024-04-29 | 4.490 | 4.590 | 4.350 | 4.540 | 4.540 | 20,818,758 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.