Qinghai Spring Medicinal Resources Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4.210 | 4.270 | 3.780 | 3.780 | 3.780 | 8,046,100 |
| 2026-07-17 | 4.390 | 4.390 | 4.170 | 4.200 | 4.200 | 4,644,320 |
| 2026-07-16 | 4.270 | 4.350 | 4.180 | 4.270 | 4.270 | 5,904,528 |
| 2026-07-15 | 4.200 | 4.500 | 4.180 | 4.390 | 4.390 | 6,033,772 |
| 2026-07-14 | 4.390 | 4.480 | 4.320 | 4.330 | 4.330 | 4,108,405 |
| 2026-07-13 | 4.390 | 4.650 | 4.190 | 4.440 | 4.440 | 6,366,605 |
| 2026-07-10 | 4.330 | 4.570 | 4.270 | 4.390 | 4.390 | 5,038,800 |
| 2026-07-09 | 4.550 | 4.550 | 4.140 | 4.330 | 4.330 | 8,878,007 |
| 2026-07-08 | 4.750 | 4.780 | 4.580 | 4.600 | 4.600 | 3,532,684 |
| 2026-07-07 | 4.840 | 4.930 | 4.710 | 4.720 | 4.720 | 4,187,300 |
| 2026-07-06 | 5.060 | 5.160 | 4.830 | 4.930 | 4.930 | 4,687,950 |
| 2026-07-03 | 5.230 | 5.280 | 5.070 | 5.120 | 5.120 | 3,882,500 |
| 2026-07-02 | 5.160 | 5.380 | 5.050 | 5.180 | 5.180 | 5,984,400 |
| 2026-07-01 | 5.020 | 5.340 | 4.850 | 5.220 | 5.220 | 5,691,225 |
| 2026-06-30 | 5.110 | 5.300 | 5.000 | 5.100 | 5.100 | 5,249,102 |
| 2026-06-29 | 4.780 | 5.170 | 4.670 | 5.170 | 5.170 | 9,638,606 |
| 2026-06-26 | 5.160 | 5.290 | 4.920 | 4.920 | 4.920 | 7,429,300 |
| 2026-06-25 | 5.370 | 5.550 | 5.170 | 5.180 | 5.180 | 6,872,836 |
| 2026-06-24 | 5.430 | 5.590 | 5.400 | 5.440 | 5.440 | 4,715,474 |
| 2026-06-23 | 5.210 | 5.550 | 5.200 | 5.430 | 5.430 | 6,886,657 |
| 2026-06-22 | 5.150 | 5.290 | 5.070 | 5.290 | 5.290 | 4,339,496 |
| 2026-06-18 | 4.850 | 5.040 | 4.580 | 5.040 | 5.040 | 7,892,761 |
| 2026-06-17 | 5.050 | 5.050 | 4.800 | 4.800 | 4.800 | 7,231,682 |
| 2026-06-16 | 5.240 | 5.280 | 4.980 | 5.050 | 5.050 | 7,850,293 |
| 2026-06-15 | 5.320 | 5.380 | 5.180 | 5.240 | 5.240 | 5,790,899 |
| 2026-06-12 | 5.420 | 5.500 | 5.350 | 5.350 | 5.350 | 3,498,636 |
| 2026-06-11 | 5.410 | 5.490 | 5.300 | 5.360 | 5.360 | 4,527,741 |
| 2026-06-10 | 5.480 | 5.730 | 5.460 | 5.510 | 5.510 | 7,216,664 |
| 2026-06-09 | 5.460 | 5.520 | 5.250 | 5.520 | 5.520 | 6,620,189 |
| 2026-06-08 | 5.300 | 5.420 | 5.220 | 5.260 | 5.260 | 4,490,630 |
| 2026-06-05 | 5.350 | 5.550 | 5.300 | 5.410 | 5.410 | 6,584,955 |
| 2026-06-04 | 5.670 | 5.870 | 5.380 | 5.400 | 5.400 | 9,037,948 |
| 2026-06-03 | 5.300 | 5.660 | 5.270 | 5.660 | 5.660 | 9,153,871 |
| 2026-06-02 | 5.300 | 5.510 | 5.250 | 5.390 | 5.390 | 10,979,264 |
| 2026-06-01 | 5.700 | 5.900 | 5.420 | 5.500 | 5.500 | 18,335,314 |
| 2026-05-29 | 5.270 | 5.700 | 5.270 | 5.700 | 5.700 | 14,368,434 |
| 2026-05-28 | 5.500 | 5.690 | 5.250 | 5.430 | 5.430 | 17,286,158 |
| 2026-05-27 | 5.280 | 5.430 | 5.200 | 5.430 | 5.430 | 13,056,450 |
| 2026-05-26 | 5.130 | 5.170 | 5.070 | 5.170 | 5.170 | 7,301,620 |
| 2026-05-25 | 4.760 | 4.920 | 4.760 | 4.920 | 4.920 | 4,619,900 |
| 2026-05-22 | 4.650 | 4.930 | 4.550 | 4.690 | 4.690 | 11,709,284 |
| 2026-05-21 | 4.610 | 5.090 | 4.610 | 4.770 | 4.770 | 22,475,544 |
| 2026-05-20 | 4.950 | 4.980 | 4.850 | 4.850 | 4.850 | 9,017,583 |
| 2026-05-19 | 5.290 | 5.300 | 5.110 | 5.110 | 5.110 | 21,990,412 |
| 2026-05-18 | 5.300 | 5.500 | 5.040 | 5.380 | 5.380 | 29,488,875 |
| 2026-05-15 | 5.310 | 5.310 | 5.000 | 5.310 | 5.310 | 45,434,341 |
| 2026-05-14 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 1,732,100 |
| 2026-05-13 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 419,418 |
| 2026-05-12 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 834,100 |
| 2026-05-11 | 4.370 | 4.370 | 4.360 | 4.370 | 4.370 | 5,915,383 |
| 2026-05-08 | 4.160 | 4.160 | 3.930 | 4.160 | 4.160 | 27,377,471 |
| 2026-05-07 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 840,742 |
| 2026-05-06 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 1,979,141 |
| 2026-04-30 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 1,092,696 |
| 2026-04-29 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 3,100,100 |
| 2026-04-28 | 3.020 | 3.260 | 3.020 | 3.260 | 3.260 | 12,786,869 |
| 2026-04-27 | 3.100 | 3.250 | 3.100 | 3.100 | 3.100 | 18,283,577 |
| 2026-04-24 | 3.420 | 3.560 | 3.240 | 3.260 | 3.260 | 18,033,222 |
| 2026-04-23 | 3.210 | 3.410 | 3.210 | 3.410 | 3.410 | 8,241,745 |
| 2026-04-22 | 3.070 | 3.260 | 3.070 | 3.250 | 3.250 | 12,720,280 |
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.