Qinghai Spring Medicinal Resources Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 14.230 | 14.810 | 13.900 | 14.600 | 14.600 | 24,321,421 |
| 2022-05-06 | 15.190 | 15.590 | 14.230 | 14.230 | 14.230 | 33,910,394 |
| 2022-05-05 | 16.000 | 16.750 | 15.340 | 15.810 | 15.810 | 46,334,874 |
| 2022-04-29 | 14.800 | 15.930 | 14.800 | 15.930 | 15.930 | 39,247,025 |
| 2022-04-28 | 14.920 | 15.400 | 14.140 | 14.480 | 14.480 | 33,267,363 |
| 2022-04-27 | 14.030 | 15.490 | 13.800 | 15.130 | 15.130 | 35,401,783 |
| 2022-04-26 | 13.160 | 14.980 | 12.880 | 14.430 | 14.430 | 44,778,800 |
| 2022-04-25 | 14.670 | 14.750 | 13.800 | 13.800 | 13.800 | 21,736,563 |
| 2022-04-22 | 15.820 | 15.920 | 14.400 | 15.330 | 15.330 | 32,329,424 |
| 2022-04-21 | 16.990 | 17.450 | 15.440 | 15.480 | 15.480 | 43,870,503 |
| 2022-04-20 | 16.900 | 17.880 | 16.490 | 17.160 | 17.160 | 36,751,025 |
| 2022-04-19 | 19.510 | 19.560 | 16.940 | 17.230 | 17.230 | 54,841,668 |
| 2022-04-18 | 17.070 | 18.820 | 17.000 | 18.820 | 18.820 | 37,211,011 |
| 2022-04-15 | 18.180 | 18.900 | 16.720 | 17.110 | 17.110 | 50,539,585 |
| 2022-04-14 | 19.100 | 20.670 | 18.030 | 18.530 | 18.530 | 60,224,754 |
| 2022-04-13 | 19.800 | 20.090 | 18.620 | 19.300 | 19.300 | 59,536,051 |
| 2022-04-12 | 16.810 | 18.590 | 16.810 | 18.590 | 18.590 | 29,903,278 |
| 2022-04-11 | 16.620 | 18.260 | 16.620 | 16.900 | 16.900 | 48,017,471 |
| 2022-04-08 | 18.680 | 19.500 | 16.790 | 17.440 | 17.440 | 78,303,076 |
| 2022-04-07 | 16.050 | 17.790 | 16.050 | 17.790 | 17.790 | 42,086,665 |
| 2022-04-06 | 16.630 | 17.350 | 15.720 | 16.170 | 16.170 | 51,572,084 |
| 2022-04-01 | 15.960 | 17.140 | 15.960 | 16.600 | 16.600 | 57,580,556 |
| 2022-03-31 | 14.640 | 15.620 | 14.380 | 15.620 | 15.620 | 52,032,073 |
| 2022-03-30 | 13.030 | 14.200 | 12.980 | 14.200 | 14.200 | 38,674,599 |
| 2022-03-29 | 13.230 | 13.390 | 12.660 | 12.910 | 12.910 | 32,674,981 |
| 2022-03-28 | 12.700 | 13.310 | 12.600 | 13.000 | 13.000 | 43,127,592 |
| 2022-03-25 | 14.770 | 14.960 | 13.190 | 13.190 | 13.190 | 64,722,701 |
| 2022-03-24 | 15.040 | 15.490 | 14.550 | 14.650 | 14.650 | 42,280,617 |
| 2022-03-23 | 15.030 | 16.090 | 14.670 | 14.750 | 14.750 | 64,020,830 |
| 2022-03-22 | 16.620 | 17.200 | 15.680 | 15.680 | 15.680 | 64,039,740 |
| 2022-03-21 | 16.370 | 17.420 | 15.310 | 17.420 | 17.420 | 86,558,075 |
| 2022-03-18 | 14.440 | 15.840 | 14.200 | 15.840 | 15.840 | 44,827,202 |
| 2022-03-17 | 13.200 | 14.400 | 12.860 | 14.400 | 14.400 | 72,265,598 |
| 2022-03-16 | 12.180 | 13.090 | 11.660 | 13.090 | 13.090 | 64,397,175 |
| 2022-03-15 | 11.660 | 12.870 | 11.300 | 11.900 | 11.900 | 54,363,688 |
| 2022-03-14 | 11.300 | 12.410 | 11.120 | 12.150 | 12.150 | 65,188,107 |
| 2022-03-11 | 10.120 | 11.280 | 10.010 | 11.280 | 11.280 | 57,831,409 |
| 2022-03-10 | 11.030 | 11.150 | 10.190 | 10.250 | 10.250 | 54,530,500 |
| 2022-03-09 | 10.650 | 11.420 | 10.080 | 10.900 | 10.900 | 69,535,856 |
| 2022-03-08 | 10.860 | 11.560 | 10.510 | 10.580 | 10.580 | 86,128,237 |
| 2022-03-07 | 9.870 | 11.000 | 9.820 | 10.510 | 10.510 | 52,733,171 |
| 2022-03-04 | 9.920 | 10.460 | 9.780 | 10.000 | 10.000 | 38,904,026 |
| 2022-03-03 | 9.220 | 10.130 | 9.080 | 9.880 | 9.880 | 46,440,414 |
| 2022-03-02 | 8.700 | 9.360 | 8.650 | 9.210 | 9.210 | 21,958,883 |
| 2022-03-01 | 8.480 | 8.850 | 8.460 | 8.770 | 8.770 | 12,141,538 |
| 2022-02-28 | 8.480 | 8.620 | 8.260 | 8.530 | 8.530 | 9,830,868 |
| 2022-02-25 | 8.670 | 8.800 | 8.460 | 8.510 | 8.510 | 11,399,338 |
| 2022-02-24 | 8.780 | 8.950 | 8.450 | 8.570 | 8.570 | 17,713,400 |
| 2022-02-23 | 8.800 | 8.980 | 8.700 | 8.820 | 8.820 | 12,842,175 |
| 2022-02-22 | 8.800 | 9.050 | 8.570 | 8.770 | 8.770 | 17,584,382 |
| 2022-02-21 | 8.600 | 8.970 | 8.410 | 8.830 | 8.830 | 18,894,801 |
| 2022-02-18 | 8.310 | 8.630 | 8.250 | 8.560 | 8.560 | 18,945,983 |
| 2022-02-17 | 8.570 | 8.710 | 8.210 | 8.340 | 8.340 | 22,044,442 |
| 2022-02-16 | 8.430 | 9.070 | 8.280 | 8.620 | 8.620 | 37,598,692 |
| 2022-02-15 | 7.790 | 8.430 | 7.690 | 8.430 | 8.430 | 18,650,347 |
| 2022-02-14 | 7.890 | 8.110 | 7.630 | 7.660 | 7.660 | 14,337,812 |
| 2022-02-11 | 8.260 | 8.260 | 7.900 | 7.930 | 7.930 | 13,861,602 |
| 2022-02-10 | 8.340 | 8.440 | 8.140 | 8.260 | 8.260 | 14,553,614 |
| 2022-02-09 | 8.360 | 8.600 | 8.200 | 8.380 | 8.380 | 19,286,896 |
| 2022-02-08 | 7.950 | 8.600 | 7.830 | 8.310 | 8.310 | 28,213,341 |
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.