Qinghai Spring Medicinal Resources Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.260 | 4.300 | 4.170 | 4.290 | 4.290 | 10,560,200 |
| 2024-04-25 | 4.240 | 4.310 | 4.220 | 4.260 | 4.260 | 8,637,828 |
| 2024-04-24 | 4.250 | 4.390 | 4.210 | 4.250 | 4.250 | 9,923,224 |
| 2024-04-23 | 4.120 | 4.210 | 4.100 | 4.170 | 4.170 | 9,989,500 |
| 2024-04-22 | 4.230 | 4.250 | 4.050 | 4.150 | 4.150 | 13,223,614 |
| 2024-04-19 | 4.310 | 4.470 | 4.240 | 4.250 | 4.250 | 19,215,104 |
| 2024-04-18 | 4.100 | 4.250 | 3.990 | 4.180 | 4.180 | 16,677,792 |
| 2024-04-17 | 3.820 | 4.130 | 3.820 | 4.110 | 4.110 | 19,675,068 |
| 2024-04-16 | 4.330 | 4.360 | 3.950 | 3.950 | 3.950 | 22,106,602 |
| 2024-04-15 | 4.580 | 4.670 | 4.300 | 4.390 | 4.390 | 25,143,905 |
| 2024-04-12 | 4.930 | 4.950 | 4.750 | 4.780 | 4.780 | 11,078,700 |
| 2024-04-11 | 4.900 | 4.960 | 4.830 | 4.930 | 4.930 | 8,479,600 |
| 2024-04-10 | 5.050 | 5.060 | 4.890 | 4.920 | 4.920 | 11,032,187 |
| 2024-04-09 | 4.900 | 5.040 | 4.900 | 5.030 | 5.030 | 10,754,484 |
| 2024-04-08 | 5.080 | 5.080 | 4.910 | 4.920 | 4.920 | 19,430,867 |
| 2024-04-03 | 5.210 | 5.210 | 5.060 | 5.110 | 5.110 | 13,191,015 |
| 2024-04-02 | 5.320 | 5.320 | 5.150 | 5.190 | 5.190 | 20,675,569 |
| 2024-04-01 | 5.340 | 5.370 | 5.240 | 5.330 | 5.330 | 22,504,160 |
| 2024-03-29 | 5.050 | 5.320 | 5.040 | 5.310 | 5.310 | 19,794,284 |
| 2024-03-28 | 4.930 | 5.110 | 4.890 | 5.030 | 5.030 | 17,081,536 |
| 2024-03-27 | 5.240 | 5.270 | 4.980 | 4.990 | 4.990 | 21,688,083 |
| 2024-03-26 | 5.180 | 5.290 | 5.140 | 5.290 | 5.290 | 22,219,567 |
| 2024-03-25 | 5.410 | 5.470 | 5.180 | 5.180 | 5.180 | 28,941,583 |
| 2024-03-22 | 5.690 | 5.690 | 5.410 | 5.500 | 5.500 | 40,202,447 |
| 2024-03-21 | 5.800 | 5.960 | 5.700 | 5.760 | 5.760 | 44,557,776 |
| 2024-03-20 | 5.790 | 5.930 | 5.720 | 5.840 | 5.840 | 66,014,914 |
| 2024-03-19 | 5.500 | 6.240 | 5.500 | 6.140 | 6.140 | 100,002,559 |
| 2024-03-18 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 8,851,300 |
| 2024-03-15 | 6.600 | 6.670 | 6.470 | 6.570 | 6.570 | 15,676,446 |
| 2024-03-14 | 6.300 | 6.950 | 6.300 | 6.680 | 6.680 | 27,595,397 |
| 2024-03-13 | 6.700 | 6.700 | 6.260 | 6.320 | 6.320 | 24,601,560 |
| 2024-03-12 | 5.860 | 6.390 | 5.830 | 6.390 | 6.390 | 13,287,407 |
| 2024-03-11 | 5.600 | 5.810 | 5.510 | 5.810 | 5.810 | 7,019,180 |
| 2024-03-08 | 5.670 | 5.690 | 5.550 | 5.600 | 5.600 | 4,830,703 |
| 2024-03-07 | 5.710 | 5.780 | 5.580 | 5.620 | 5.620 | 4,416,141 |
| 2024-03-06 | 5.710 | 5.750 | 5.550 | 5.640 | 5.640 | 4,656,314 |
| 2024-03-05 | 5.890 | 5.890 | 5.660 | 5.680 | 5.680 | 5,353,037 |
| 2024-03-04 | 5.940 | 5.990 | 5.780 | 5.870 | 5.870 | 5,024,800 |
| 2024-03-01 | 5.960 | 6.010 | 5.830 | 5.930 | 5.930 | 6,771,128 |
| 2024-02-29 | 5.700 | 5.910 | 5.590 | 5.910 | 5.910 | 7,679,928 |
| 2024-02-28 | 6.150 | 6.370 | 5.680 | 5.700 | 5.700 | 13,883,864 |
| 2024-02-27 | 6.020 | 6.180 | 5.980 | 6.180 | 6.180 | 6,314,215 |
| 2024-02-26 | 5.840 | 6.150 | 5.820 | 6.010 | 6.010 | 8,556,003 |
| 2024-02-23 | 5.710 | 5.870 | 5.670 | 5.830 | 5.830 | 7,429,451 |
| 2024-02-22 | 5.620 | 5.670 | 5.520 | 5.660 | 5.660 | 6,581,124 |
| 2024-02-21 | 5.360 | 5.820 | 5.320 | 5.620 | 5.620 | 10,630,832 |
| 2024-02-20 | 5.390 | 5.490 | 5.260 | 5.380 | 5.380 | 5,989,023 |
| 2024-02-19 | 5.050 | 5.470 | 5.050 | 5.380 | 5.380 | 10,634,443 |
| 2024-02-08 | 4.630 | 5.030 | 4.610 | 5.020 | 5.020 | 12,289,590 |
| 2024-02-07 | 4.950 | 5.030 | 4.550 | 4.630 | 4.630 | 13,999,506 |
| 2024-02-06 | 4.980 | 5.240 | 4.700 | 4.970 | 4.970 | 16,321,961 |
| 2024-02-05 | 5.780 | 5.780 | 5.220 | 5.220 | 5.220 | 10,136,019 |
| 2024-02-02 | 6.110 | 6.300 | 5.600 | 5.800 | 5.800 | 8,975,975 |
| 2024-02-01 | 6.210 | 6.300 | 6.030 | 6.110 | 6.110 | 6,583,223 |
| 2024-01-31 | 6.580 | 6.670 | 6.160 | 6.210 | 6.210 | 8,731,321 |
| 2024-01-30 | 6.970 | 6.970 | 6.600 | 6.670 | 6.670 | 6,006,942 |
| 2024-01-29 | 7.120 | 7.220 | 7.000 | 7.030 | 7.030 | 6,328,200 |
| 2024-01-26 | 7.000 | 7.250 | 6.970 | 7.120 | 7.120 | 6,462,000 |
| 2024-01-25 | 6.870 | 7.030 | 6.800 | 7.010 | 7.010 | 7,043,686 |
| 2024-01-24 | 6.690 | 6.940 | 6.570 | 6.870 | 6.870 | 8,359,448 |
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.