Qinghai Spring Medicinal Resources Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 6.620 | 6.680 | 6.410 | 6.620 | 6.620 | 6,843,700 |
| 2024-01-22 | 7.100 | 7.210 | 6.580 | 6.620 | 6.620 | 9,630,617 |
| 2024-01-19 | 7.130 | 7.280 | 7.100 | 7.190 | 7.190 | 5,765,328 |
| 2024-01-18 | 7.270 | 7.300 | 6.880 | 7.110 | 7.110 | 9,948,445 |
| 2024-01-17 | 7.620 | 7.710 | 7.200 | 7.280 | 7.280 | 8,832,365 |
| 2024-01-16 | 7.650 | 7.970 | 7.600 | 7.730 | 7.730 | 6,851,389 |
| 2024-01-15 | 7.640 | 7.850 | 7.600 | 7.760 | 7.760 | 8,708,814 |
| 2024-01-12 | 7.960 | 8.130 | 7.720 | 7.720 | 7.720 | 14,163,109 |
| 2024-01-11 | 7.630 | 8.280 | 7.570 | 7.920 | 7.920 | 18,414,952 |
| 2024-01-10 | 7.600 | 7.790 | 7.430 | 7.630 | 7.630 | 7,207,096 |
| 2024-01-09 | 7.490 | 7.700 | 7.480 | 7.540 | 7.540 | 3,204,414 |
| 2024-01-08 | 7.670 | 7.700 | 7.480 | 7.490 | 7.490 | 3,527,888 |
| 2024-01-05 | 7.800 | 7.840 | 7.620 | 7.650 | 7.650 | 2,868,200 |
| 2024-01-04 | 7.840 | 7.850 | 7.760 | 7.800 | 7.800 | 2,662,694 |
| 2024-01-03 | 7.750 | 7.900 | 7.720 | 7.860 | 7.860 | 4,041,694 |
| 2024-01-02 | 7.800 | 7.810 | 7.620 | 7.780 | 7.780 | 4,009,200 |
| 2023-12-29 | 7.700 | 7.810 | 7.670 | 7.730 | 7.730 | 4,102,000 |
| 2023-12-28 | 7.510 | 7.770 | 7.430 | 7.710 | 7.710 | 4,701,813 |
| 2023-12-27 | 7.440 | 7.550 | 7.370 | 7.490 | 7.490 | 3,084,072 |
| 2023-12-26 | 7.530 | 7.540 | 7.400 | 7.400 | 7.400 | 2,542,372 |
| 2023-12-25 | 7.580 | 7.580 | 7.440 | 7.530 | 7.530 | 2,673,800 |
| 2023-12-22 | 7.730 | 7.760 | 7.500 | 7.530 | 7.530 | 4,700,395 |
| 2023-12-21 | 7.530 | 7.740 | 7.490 | 7.710 | 7.710 | 4,291,500 |
| 2023-12-20 | 7.750 | 7.770 | 7.590 | 7.600 | 7.600 | 3,115,500 |
| 2023-12-19 | 7.730 | 7.840 | 7.690 | 7.750 | 7.750 | 3,401,436 |
| 2023-12-18 | 7.900 | 7.940 | 7.700 | 7.760 | 7.760 | 4,394,936 |
| 2023-12-15 | 7.990 | 8.020 | 7.860 | 7.880 | 7.880 | 3,498,600 |
| 2023-12-14 | 8.070 | 8.120 | 7.920 | 7.930 | 7.930 | 4,337,300 |
| 2023-12-13 | 8.070 | 8.090 | 7.980 | 7.990 | 7.990 | 3,967,987 |
| 2023-12-12 | 8.020 | 8.120 | 8.010 | 8.040 | 8.040 | 4,056,634 |
| 2023-12-11 | 7.920 | 8.020 | 7.810 | 7.960 | 7.960 | 6,477,314 |
| 2023-12-08 | 8.080 | 8.130 | 7.930 | 7.930 | 7.930 | 4,855,000 |
| 2023-12-07 | 8.150 | 8.160 | 8.030 | 8.090 | 8.090 | 4,384,900 |
| 2023-12-06 | 8.110 | 8.190 | 8.030 | 8.130 | 8.130 | 4,986,740 |
| 2023-12-05 | 8.120 | 8.200 | 8.100 | 8.110 | 8.110 | 5,320,480 |
| 2023-12-04 | 8.270 | 8.290 | 8.100 | 8.100 | 8.100 | 6,415,742 |
| 2023-12-01 | 8.230 | 8.430 | 8.170 | 8.280 | 8.280 | 8,975,074 |
| 2023-11-30 | 8.190 | 8.190 | 8.080 | 8.190 | 8.190 | 4,364,142 |
| 2023-11-29 | 8.150 | 8.250 | 8.110 | 8.120 | 8.120 | 4,662,477 |
| 2023-11-28 | 8.110 | 8.280 | 8.060 | 8.230 | 8.230 | 5,174,617 |
| 2023-11-27 | 8.250 | 8.260 | 8.080 | 8.120 | 8.120 | 5,030,086 |
| 2023-11-24 | 8.200 | 8.290 | 8.150 | 8.230 | 8.230 | 5,466,214 |
| 2023-11-23 | 8.170 | 8.220 | 8.080 | 8.180 | 8.180 | 5,695,949 |
| 2023-11-22 | 8.140 | 8.280 | 8.130 | 8.180 | 8.180 | 4,151,634 |
| 2023-11-21 | 8.170 | 8.270 | 8.150 | 8.200 | 8.200 | 4,822,766 |
| 2023-11-20 | 8.070 | 8.190 | 8.070 | 8.170 | 8.170 | 4,512,405 |
| 2023-11-17 | 8.070 | 8.130 | 8.010 | 8.070 | 8.070 | 3,339,666 |
| 2023-11-16 | 8.130 | 8.210 | 8.060 | 8.060 | 8.060 | 4,405,739 |
| 2023-11-15 | 8.200 | 8.250 | 8.120 | 8.160 | 8.160 | 6,757,041 |
| 2023-11-14 | 7.940 | 8.230 | 7.910 | 8.140 | 8.140 | 9,806,302 |
| 2023-11-13 | 8.140 | 8.190 | 7.850 | 7.950 | 7.950 | 6,582,288 |
| 2023-11-10 | 7.880 | 7.940 | 7.770 | 7.910 | 7.910 | 3,902,882 |
| 2023-11-09 | 7.960 | 8.000 | 7.840 | 7.880 | 7.880 | 3,563,600 |
| 2023-11-08 | 7.910 | 8.000 | 7.870 | 7.930 | 7.930 | 4,473,500 |
| 2023-11-07 | 7.850 | 7.950 | 7.770 | 7.910 | 7.910 | 4,228,100 |
| 2023-11-06 | 7.880 | 7.930 | 7.790 | 7.840 | 7.840 | 4,746,245 |
| 2023-11-03 | 7.770 | 7.890 | 7.740 | 7.840 | 7.840 | 4,142,700 |
| 2023-11-02 | 7.900 | 7.900 | 7.720 | 7.740 | 7.740 | 6,672,808 |
| 2023-11-01 | 8.140 | 8.140 | 7.800 | 7.890 | 7.890 | 9,722,884 |
| 2023-10-31 | 7.790 | 7.850 | 7.720 | 7.830 | 7.830 | 5,026,686 |
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.