Qinghai Spring Medicinal Resources Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 8.150 | 8.900 | 8.050 | 8.900 | 8.900 | 28,319,986 |
| 2023-07-27 | 8.170 | 8.230 | 8.070 | 8.090 | 8.090 | 4,874,048 |
| 2023-07-26 | 8.200 | 8.230 | 8.130 | 8.180 | 8.180 | 5,046,107 |
| 2023-07-25 | 8.160 | 8.280 | 8.120 | 8.200 | 8.200 | 6,992,948 |
| 2023-07-24 | 8.290 | 8.290 | 8.060 | 8.120 | 8.120 | 7,400,370 |
| 2023-07-21 | 8.050 | 8.320 | 8.010 | 8.240 | 8.240 | 12,635,149 |
| 2023-07-20 | 7.900 | 8.140 | 7.900 | 8.040 | 8.040 | 9,875,488 |
| 2023-07-19 | 7.930 | 7.970 | 7.850 | 7.900 | 7.900 | 3,022,100 |
| 2023-07-18 | 7.850 | 7.950 | 7.820 | 7.910 | 7.910 | 3,462,341 |
| 2023-07-17 | 7.900 | 7.910 | 7.810 | 7.820 | 7.820 | 2,816,999 |
| 2023-07-14 | 7.960 | 7.980 | 7.870 | 7.890 | 7.890 | 3,283,828 |
| 2023-07-13 | 7.850 | 8.060 | 7.830 | 7.970 | 7.970 | 4,752,488 |
| 2023-07-12 | 7.950 | 7.960 | 7.850 | 7.860 | 7.860 | 3,008,459 |
| 2023-07-11 | 7.950 | 7.990 | 7.890 | 7.960 | 7.960 | 2,510,976 |
| 2023-07-10 | 7.880 | 8.060 | 7.880 | 7.940 | 7.940 | 4,610,802 |
| 2023-07-07 | 7.840 | 7.910 | 7.810 | 7.870 | 7.870 | 2,285,902 |
| 2023-07-06 | 7.900 | 7.960 | 7.840 | 7.860 | 7.860 | 2,753,069 |
| 2023-07-05 | 8.020 | 8.040 | 7.890 | 7.910 | 7.910 | 4,552,423 |
| 2023-07-04 | 7.970 | 8.240 | 7.870 | 8.050 | 8.050 | 7,180,386 |
| 2023-07-03 | 7.790 | 7.990 | 7.790 | 7.960 | 7.960 | 5,204,252 |
| 2023-06-30 | 7.770 | 7.850 | 7.770 | 7.820 | 7.820 | 3,404,228 |
| 2023-06-29 | 7.780 | 7.830 | 7.750 | 7.800 | 7.800 | 3,328,883 |
| 2023-06-28 | 7.900 | 7.910 | 7.750 | 7.800 | 7.800 | 4,398,613 |
| 2023-06-27 | 7.860 | 7.940 | 7.840 | 7.900 | 7.900 | 4,210,438 |
| 2023-06-26 | 8.040 | 8.050 | 7.720 | 7.880 | 7.880 | 9,377,235 |
| 2023-06-21 | 8.090 | 8.440 | 8.010 | 8.130 | 8.130 | 14,648,126 |
| 2023-06-20 | 7.970 | 7.970 | 7.850 | 7.870 | 7.870 | 5,066,479 |
| 2023-06-19 | 8.100 | 8.140 | 7.980 | 7.990 | 7.990 | 5,246,701 |
| 2023-06-16 | 8.050 | 8.180 | 8.040 | 8.130 | 8.130 | 5,035,900 |
| 2023-06-15 | 8.230 | 8.230 | 8.030 | 8.120 | 8.120 | 5,504,301 |
| 2023-06-14 | 7.990 | 8.230 | 7.950 | 8.140 | 8.140 | 8,809,400 |
| 2023-06-13 | 8.050 | 8.110 | 7.950 | 7.980 | 7.980 | 4,093,949 |
| 2023-06-12 | 7.880 | 8.200 | 7.870 | 8.060 | 8.060 | 4,778,170 |
| 2023-06-09 | 8.010 | 8.060 | 7.910 | 7.940 | 7.940 | 4,880,504 |
| 2023-06-08 | 8.100 | 8.150 | 8.010 | 8.030 | 8.030 | 4,171,813 |
| 2023-06-07 | 8.150 | 8.310 | 8.080 | 8.120 | 8.120 | 6,344,319 |
| 2023-06-06 | 8.020 | 8.550 | 8.020 | 8.210 | 8.210 | 11,616,996 |
| 2023-06-05 | 8.150 | 8.150 | 7.990 | 8.010 | 8.010 | 3,840,891 |
| 2023-06-02 | 8.080 | 8.150 | 8.000 | 8.070 | 8.070 | 4,902,050 |
| 2023-06-01 | 8.080 | 8.240 | 8.060 | 8.120 | 8.120 | 4,307,450 |
| 2023-05-31 | 7.850 | 8.220 | 7.850 | 8.120 | 8.120 | 6,507,073 |
| 2023-05-30 | 8.000 | 8.030 | 7.810 | 7.930 | 7.930 | 5,335,168 |
| 2023-05-29 | 8.160 | 8.250 | 7.980 | 8.010 | 8.010 | 4,770,340 |
| 2023-05-26 | 8.060 | 8.200 | 8.000 | 8.150 | 8.150 | 4,880,817 |
| 2023-05-25 | 8.250 | 8.270 | 7.900 | 8.010 | 8.010 | 8,560,300 |
| 2023-05-24 | 8.390 | 8.390 | 8.230 | 8.270 | 8.270 | 4,504,950 |
| 2023-05-23 | 8.590 | 8.610 | 8.380 | 8.390 | 8.390 | 6,631,687 |
| 2023-05-22 | 8.450 | 8.630 | 8.350 | 8.570 | 8.570 | 6,142,927 |
| 2023-05-19 | 8.160 | 8.600 | 8.160 | 8.440 | 8.440 | 8,777,842 |
| 2023-05-18 | 8.920 | 9.090 | 8.680 | 8.710 | 8.710 | 10,198,129 |
| 2023-05-17 | 8.490 | 9.220 | 8.390 | 8.950 | 8.950 | 16,056,968 |
| 2023-05-16 | 8.550 | 8.820 | 8.450 | 8.490 | 8.490 | 9,340,096 |
| 2023-05-15 | 8.570 | 8.660 | 8.270 | 8.480 | 8.480 | 6,373,000 |
| 2023-05-12 | 8.450 | 8.640 | 8.400 | 8.430 | 8.430 | 5,096,951 |
| 2023-05-11 | 8.470 | 8.740 | 8.420 | 8.500 | 8.500 | 7,568,896 |
| 2023-05-10 | 8.650 | 8.730 | 8.440 | 8.470 | 8.470 | 7,869,888 |
| 2023-05-09 | 8.850 | 8.870 | 8.670 | 8.680 | 8.680 | 7,368,600 |
| 2023-05-08 | 9.060 | 9.180 | 8.870 | 8.870 | 8.870 | 7,461,699 |
| 2023-05-05 | 9.170 | 9.170 | 8.890 | 9.060 | 9.060 | 9,397,935 |
| 2023-05-04 | 8.740 | 9.360 | 8.740 | 9.170 | 9.170 | 16,675,729 |
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.