Qinghai Spring Medicinal Resources Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 7.520 | 7.810 | 7.500 | 7.800 | 7.800 | 8,740,501 |
| 2023-10-27 | 7.180 | 7.570 | 7.160 | 7.530 | 7.530 | 6,897,528 |
| 2023-10-26 | 7.400 | 7.400 | 7.250 | 7.340 | 7.340 | 3,667,366 |
| 2023-10-25 | 7.340 | 7.460 | 7.260 | 7.380 | 7.380 | 5,264,282 |
| 2023-10-24 | 6.980 | 7.270 | 6.980 | 7.250 | 7.250 | 6,357,386 |
| 2023-10-23 | 7.120 | 7.130 | 6.900 | 6.960 | 6.960 | 4,391,616 |
| 2023-10-20 | 7.150 | 7.210 | 7.110 | 7.130 | 7.130 | 3,591,703 |
| 2023-10-19 | 7.220 | 7.310 | 7.130 | 7.150 | 7.150 | 4,064,800 |
| 2023-10-18 | 7.420 | 7.420 | 7.230 | 7.240 | 7.240 | 6,424,540 |
| 2023-10-17 | 7.690 | 7.720 | 7.350 | 7.450 | 7.450 | 8,260,962 |
| 2023-10-16 | 7.780 | 7.810 | 7.640 | 7.680 | 7.680 | 4,122,802 |
| 2023-10-13 | 7.820 | 7.870 | 7.720 | 7.750 | 7.750 | 4,127,114 |
| 2023-10-12 | 7.830 | 7.920 | 7.760 | 7.860 | 7.860 | 4,342,428 |
| 2023-10-11 | 7.760 | 7.860 | 7.720 | 7.760 | 7.760 | 4,425,100 |
| 2023-10-10 | 7.900 | 7.960 | 7.700 | 7.740 | 7.740 | 5,970,100 |
| 2023-10-09 | 8.000 | 8.000 | 7.860 | 7.900 | 7.900 | 3,656,300 |
| 2023-09-28 | 7.970 | 8.050 | 7.950 | 7.970 | 7.970 | 3,331,600 |
| 2023-09-27 | 7.890 | 8.030 | 7.870 | 7.980 | 7.980 | 4,458,951 |
| 2023-09-26 | 7.980 | 8.000 | 7.850 | 7.880 | 7.880 | 3,620,594 |
| 2023-09-25 | 8.010 | 8.050 | 7.950 | 7.970 | 7.970 | 3,651,090 |
| 2023-09-22 | 7.830 | 8.080 | 7.800 | 8.030 | 8.030 | 6,038,488 |
| 2023-09-21 | 8.030 | 8.090 | 7.820 | 7.880 | 7.880 | 6,145,745 |
| 2023-09-20 | 8.100 | 8.150 | 8.020 | 8.030 | 8.030 | 3,386,900 |
| 2023-09-19 | 8.210 | 8.280 | 8.110 | 8.130 | 8.130 | 4,038,100 |
| 2023-09-18 | 8.140 | 8.280 | 8.060 | 8.250 | 8.250 | 6,446,041 |
| 2023-09-15 | 8.030 | 8.200 | 7.980 | 8.150 | 8.150 | 6,915,208 |
| 2023-09-14 | 8.060 | 8.060 | 7.940 | 7.990 | 7.990 | 4,520,008 |
| 2023-09-13 | 8.080 | 8.170 | 8.000 | 8.050 | 8.050 | 5,290,794 |
| 2023-09-12 | 8.140 | 8.220 | 8.080 | 8.090 | 8.090 | 5,231,182 |
| 2023-09-11 | 8.110 | 8.200 | 8.040 | 8.200 | 8.200 | 4,604,216 |
| 2023-09-08 | 8.120 | 8.180 | 8.060 | 8.150 | 8.150 | 3,890,547 |
| 2023-09-07 | 8.260 | 8.300 | 8.100 | 8.100 | 8.100 | 5,958,000 |
| 2023-09-06 | 8.300 | 8.320 | 8.200 | 8.250 | 8.250 | 6,623,876 |
| 2023-09-05 | 8.500 | 8.500 | 8.290 | 8.310 | 8.310 | 9,845,718 |
| 2023-09-04 | 8.150 | 8.650 | 8.150 | 8.500 | 8.500 | 18,833,552 |
| 2023-09-01 | 8.040 | 8.380 | 8.040 | 8.170 | 8.170 | 13,302,074 |
| 2023-08-31 | 8.040 | 8.180 | 7.950 | 8.040 | 8.040 | 5,950,836 |
| 2023-08-30 | 8.100 | 8.210 | 8.050 | 8.070 | 8.070 | 6,422,400 |
| 2023-08-29 | 7.900 | 8.140 | 7.870 | 8.120 | 8.120 | 7,728,781 |
| 2023-08-28 | 8.300 | 8.400 | 7.860 | 7.900 | 7.900 | 11,064,800 |
| 2023-08-25 | 8.100 | 8.160 | 7.930 | 7.950 | 7.950 | 8,276,700 |
| 2023-08-24 | 8.080 | 8.200 | 8.010 | 8.140 | 8.140 | 6,573,895 |
| 2023-08-23 | 8.160 | 8.230 | 8.030 | 8.030 | 8.030 | 5,640,821 |
| 2023-08-22 | 8.350 | 8.390 | 8.060 | 8.210 | 8.210 | 8,578,160 |
| 2023-08-21 | 8.270 | 8.430 | 8.260 | 8.280 | 8.280 | 6,871,004 |
| 2023-08-18 | 8.750 | 8.780 | 8.260 | 8.260 | 8.260 | 16,279,617 |
| 2023-08-17 | 8.540 | 8.800 | 8.490 | 8.780 | 8.780 | 13,386,389 |
| 2023-08-16 | 8.540 | 8.770 | 8.500 | 8.580 | 8.580 | 8,951,730 |
| 2023-08-15 | 8.680 | 8.680 | 8.460 | 8.550 | 8.550 | 7,629,200 |
| 2023-08-14 | 8.730 | 8.740 | 8.560 | 8.630 | 8.630 | 8,946,853 |
| 2023-08-11 | 9.050 | 9.100 | 8.750 | 8.780 | 8.780 | 10,239,060 |
| 2023-08-10 | 9.050 | 9.130 | 8.830 | 8.950 | 8.950 | 14,200,562 |
| 2023-08-09 | 9.140 | 9.270 | 9.010 | 9.100 | 9.100 | 14,234,084 |
| 2023-08-08 | 9.090 | 9.300 | 8.970 | 9.220 | 9.220 | 20,760,491 |
| 2023-08-07 | 9.220 | 9.270 | 9.030 | 9.090 | 9.090 | 16,716,575 |
| 2023-08-04 | 9.640 | 9.670 | 9.200 | 9.280 | 9.280 | 31,033,816 |
| 2023-08-03 | 9.430 | 9.870 | 9.420 | 9.710 | 9.710 | 34,297,966 |
| 2023-08-02 | 9.330 | 9.860 | 9.180 | 9.510 | 9.510 | 34,161,999 |
| 2023-08-01 | 9.140 | 10.090 | 9.010 | 9.640 | 9.640 | 51,594,842 |
| 2023-07-31 | 9.090 | 9.700 | 8.980 | 9.170 | 9.170 | 42,960,804 |
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.