Qinghai Spring Medicinal Resources Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4.120 | 4.130 | 4.010 | 4.090 | 4.090 | 10,604,100 |
| 2025-01-20 | 4.100 | 4.240 | 4.030 | 4.120 | 4.120 | 15,114,124 |
| 2025-01-17 | 4.400 | 4.400 | 4.060 | 4.060 | 4.060 | 23,529,602 |
| 2025-01-16 | 4.360 | 4.440 | 4.260 | 4.270 | 4.270 | 24,925,351 |
| 2025-01-15 | 4.650 | 4.770 | 4.370 | 4.480 | 4.480 | 36,253,823 |
| 2025-01-14 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 4,165,600 |
| 2025-01-13 | 4.140 | 4.320 | 4.140 | 4.320 | 4.320 | 10,449,800 |
| 2025-01-10 | 4.280 | 4.290 | 4.100 | 4.110 | 4.110 | 23,486,886 |
| 2025-01-09 | 3.930 | 4.150 | 3.930 | 4.150 | 4.150 | 15,326,745 |
| 2025-01-08 | 3.970 | 4.160 | 3.910 | 3.950 | 3.950 | 26,371,591 |
| 2025-01-07 | 3.860 | 4.000 | 3.820 | 4.000 | 4.000 | 22,690,210 |
| 2025-01-06 | 3.580 | 3.810 | 3.540 | 3.810 | 3.810 | 19,916,842 |
| 2025-01-03 | 3.650 | 3.660 | 3.520 | 3.630 | 3.630 | 11,581,860 |
| 2025-01-02 | 3.700 | 3.740 | 3.600 | 3.600 | 3.600 | 13,394,707 |
| 2024-12-31 | 3.600 | 3.740 | 3.520 | 3.650 | 3.650 | 17,048,800 |
| 2024-12-30 | 3.530 | 3.720 | 3.490 | 3.580 | 3.580 | 21,740,928 |
| 2024-12-27 | 3.390 | 3.550 | 3.380 | 3.550 | 3.550 | 16,973,506 |
| 2024-12-26 | 3.280 | 3.400 | 3.260 | 3.380 | 3.380 | 11,636,855 |
| 2024-12-25 | 3.360 | 3.400 | 3.240 | 3.290 | 3.290 | 10,462,762 |
| 2024-12-24 | 3.540 | 3.580 | 3.330 | 3.350 | 3.350 | 20,518,006 |
| 2024-12-23 | 3.610 | 3.640 | 3.460 | 3.500 | 3.500 | 19,867,814 |
| 2024-12-20 | 3.450 | 3.610 | 3.430 | 3.610 | 3.610 | 14,089,714 |
| 2024-12-19 | 3.530 | 3.540 | 3.400 | 3.440 | 3.440 | 15,952,999 |
| 2024-12-18 | 3.420 | 3.570 | 3.380 | 3.570 | 3.570 | 19,178,821 |
| 2024-12-17 | 3.560 | 3.570 | 3.400 | 3.400 | 3.400 | 16,221,341 |
| 2024-12-16 | 3.600 | 3.800 | 3.570 | 3.580 | 3.580 | 23,486,634 |
| 2024-12-13 | 3.730 | 3.820 | 3.540 | 3.640 | 3.640 | 39,088,234 |
| 2024-12-12 | 3.470 | 3.640 | 3.430 | 3.640 | 3.640 | 13,050,700 |
| 2024-12-11 | 3.450 | 3.540 | 3.380 | 3.470 | 3.470 | 22,709,800 |
| 2024-12-10 | 3.270 | 3.430 | 3.240 | 3.430 | 3.430 | 21,051,998 |
| 2024-12-09 | 3.110 | 3.270 | 3.110 | 3.270 | 3.270 | 21,469,156 |
| 2024-12-06 | 3.050 | 3.110 | 3.040 | 3.110 | 3.110 | 8,632,053 |
| 2024-12-05 | 3.030 | 3.070 | 3.000 | 3.060 | 3.060 | 5,866,513 |
| 2024-12-04 | 3.090 | 3.130 | 3.000 | 3.020 | 3.020 | 8,978,188 |
| 2024-12-03 | 3.140 | 3.140 | 3.060 | 3.100 | 3.100 | 8,498,514 |
| 2024-12-02 | 3.060 | 3.150 | 3.040 | 3.140 | 3.140 | 8,712,900 |
| 2024-11-29 | 3.050 | 3.100 | 3.010 | 3.070 | 3.070 | 8,680,448 |
| 2024-11-28 | 3.010 | 3.100 | 3.010 | 3.050 | 3.050 | 9,031,063 |
| 2024-11-27 | 3.080 | 3.080 | 2.930 | 3.030 | 3.030 | 11,676,500 |
| 2024-11-26 | 3.060 | 3.150 | 3.030 | 3.080 | 3.080 | 6,946,740 |
| 2024-11-25 | 3.070 | 3.070 | 2.960 | 3.050 | 3.050 | 7,932,505 |
| 2024-11-22 | 3.150 | 3.190 | 3.020 | 3.020 | 3.020 | 10,691,800 |
| 2024-11-21 | 3.150 | 3.210 | 3.110 | 3.170 | 3.170 | 8,143,200 |
| 2024-11-20 | 3.160 | 3.220 | 3.100 | 3.190 | 3.190 | 12,185,900 |
| 2024-11-19 | 3.120 | 3.170 | 3.110 | 3.130 | 3.130 | 14,035,617 |
| 2024-11-18 | 3.520 | 3.570 | 3.270 | 3.270 | 3.270 | 22,302,386 |
| 2024-11-15 | 3.260 | 3.440 | 3.250 | 3.440 | 3.440 | 15,845,754 |
| 2024-11-14 | 3.250 | 3.420 | 3.200 | 3.280 | 3.280 | 21,768,791 |
| 2024-11-13 | 3.390 | 3.560 | 3.270 | 3.270 | 3.270 | 28,383,205 |
| 2024-11-12 | 3.530 | 3.540 | 3.250 | 3.440 | 3.440 | 34,919,517 |
| 2024-11-11 | 3.260 | 3.370 | 3.260 | 3.370 | 3.370 | 20,661,415 |
| 2024-11-08 | 3.180 | 3.210 | 3.070 | 3.210 | 3.210 | 29,788,515 |
| 2024-11-07 | 2.890 | 3.060 | 2.880 | 3.060 | 3.060 | 14,833,722 |
| 2024-11-06 | 2.890 | 2.960 | 2.850 | 2.910 | 2.910 | 15,721,742 |
| 2024-11-05 | 2.820 | 2.910 | 2.800 | 2.900 | 2.900 | 10,538,684 |
| 2024-11-04 | 2.700 | 2.840 | 2.680 | 2.810 | 2.810 | 10,044,381 |
| 2024-11-01 | 2.800 | 2.860 | 2.730 | 2.750 | 2.750 | 12,160,344 |
| 2024-10-31 | 2.810 | 2.890 | 2.770 | 2.800 | 2.800 | 20,033,318 |
| 2024-10-30 | 2.870 | 3.010 | 2.870 | 2.890 | 2.890 | 17,184,181 |
| 2024-10-29 | 2.980 | 3.030 | 2.900 | 2.910 | 2.910 | 17,613,229 |
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.