Qinghai Spring Medicinal Resources Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	7.800	8.020	7.400	7.910	7.910	30,690,178
2022-01-28	6.920	7.430	6.820	7.430	7.430	20,616,252
2022-01-27	7.000	7.190	6.740	6.750	6.750	24,000,827
2022-01-26	6.980	7.360	6.980	6.980	6.980	24,949,474
2022-01-25	7.750	7.750	7.750	7.750	7.750	5,159,900
2022-01-24	8.430	8.750	8.430	8.610	8.610	12,000,953
2022-01-21	8.890	9.040	8.530	8.570	8.570	22,844,564
2022-01-20	9.110	9.490	8.990	9.030	9.030	24,600,107
2022-01-19	9.150	9.330	8.900	9.010	9.010	26,398,235
2022-01-18	9.500	9.660	9.260	9.280	9.280	22,964,900
2022-01-17	9.970	9.970	9.350	9.500	9.500	31,498,207
2022-01-14	9.350	10.050	9.300	9.900	9.900	32,413,056
2022-01-13	10.000	10.150	9.600	9.650	9.650	41,157,878
2022-01-12	10.060	10.460	9.710	10.180	10.180	43,490,449
2022-01-11	10.130	10.770	9.800	10.010	10.010	55,129,799
2022-01-10	10.730	11.380	10.010	10.200	10.200	84,214,428
2022-01-07	10.510	10.510	9.650	10.510	10.510	79,585,962
2022-01-06	9.080	9.550	9.080	9.550	9.550	15,217,953
2022-01-05	8.770	9.060	8.610	8.680	8.680	36,667,768
2022-01-04	8.430	8.970	8.210	8.710	8.710	37,872,647
2021-12-31	8.720	8.890	8.310	8.430	8.430	50,629,060
2021-12-30	7.770	8.510	7.720	8.510	8.510	36,546,800
2021-12-29	8.020	8.110	7.720	7.740	7.740	21,530,985
2021-12-28	8.080	8.350	7.940	8.060	8.060	20,653,536
2021-12-27	8.420	8.430	7.900	8.010	8.010	28,480,565
2021-12-24	8.570	9.280	8.440	8.440	8.440	42,551,271
2021-12-23	8.310	8.600	8.240	8.480	8.480	23,655,845
2021-12-22	8.500	8.590	8.190	8.300	8.300	18,135,789
2021-12-21	8.510	8.700	8.350	8.530	8.530	21,886,465
2021-12-20	8.320	8.840	8.290	8.600	8.600	39,761,434
2021-12-17	8.220	8.410	8.180	8.180	8.180	20,171,281
2021-12-16	8.280	8.680	8.200	8.410	8.410	38,554,205
2021-12-15	8.230	8.860	7.890	8.410	8.410	59,117,992
2021-12-14	7.450	8.100	7.310	8.100	8.100	31,493,874
2021-12-13	7.520	7.600	7.350	7.360	7.360	16,032,616
2021-12-10	7.390	7.750	7.390	7.470	7.470	19,174,463
2021-12-09	7.480	7.710	7.410	7.440	7.440	25,528,976
2021-12-08	7.230	7.790	7.120	7.580	7.580	29,476,148
2021-12-07	7.220	7.450	7.100	7.360	7.360	25,099,605
2021-12-06	7.220	7.340	7.130	7.260	7.260	26,301,815
2021-12-03	7.490	7.930	7.180	7.390	7.390	54,811,989
2021-12-02	6.750	7.330	6.750	7.330	7.330	25,431,102
2021-12-01	6.590	6.740	6.560	6.660	6.660	8,369,506
2021-11-30	6.630	6.640	6.510	6.560	6.560	6,299,486
2021-11-29	6.500	6.620	6.480	6.590	6.590	6,812,079
2021-11-26	6.630	6.690	6.530	6.570	6.570	8,192,797
2021-11-25	6.700	6.900	6.620	6.640	6.640	12,118,524
2021-11-24	6.600	6.750	6.530	6.680	6.680	14,380,083
2021-11-23	6.370	6.780	6.300	6.640	6.640	19,109,811
2021-11-22	6.430	6.440	6.350	6.370	6.370	8,052,601
2021-11-19	6.280	6.400	6.280	6.350	6.350	6,351,152
2021-11-18	6.310	6.420	6.270	6.270	6.270	7,579,252
2021-11-17	6.400	6.400	6.220	6.370	6.370	10,137,940
2021-11-16	6.340	6.570	6.320	6.430	6.430	14,080,899
2021-11-15	6.210	6.370	6.200	6.350	6.350	9,310,078
2021-11-12	6.250	6.320	6.170	6.210	6.210	6,960,399
2021-11-11	6.250	6.320	6.200	6.240	6.240	5,971,750
2021-11-10	6.360	6.410	6.160	6.270	6.270	9,544,496
2021-11-09	6.370	6.430	6.310	6.380	6.380	6,906,800
2021-11-08	6.450	6.450	6.310	6.370	6.370	7,200,200

← NewerPage 20 of 21 · 1,212 trading daysOlder →

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.