Qinghai Spring Medicinal Resources Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 2.800 | 2.970 | 2.790 | 2.970 | 2.970 | 20,110,698 |
| 2024-10-25 | 2.860 | 2.930 | 2.790 | 2.830 | 2.830 | 18,178,954 |
| 2024-10-24 | 2.690 | 2.820 | 2.680 | 2.820 | 2.820 | 16,141,879 |
| 2024-10-23 | 2.630 | 2.750 | 2.610 | 2.690 | 2.690 | 15,861,840 |
| 2024-10-22 | 2.560 | 2.640 | 2.550 | 2.620 | 2.620 | 10,093,339 |
| 2024-10-21 | 2.570 | 2.620 | 2.550 | 2.580 | 2.580 | 9,127,600 |
| 2024-10-18 | 2.570 | 2.640 | 2.530 | 2.610 | 2.610 | 8,711,268 |
| 2024-10-17 | 2.660 | 2.720 | 2.580 | 2.580 | 2.580 | 12,579,384 |
| 2024-10-16 | 2.580 | 2.760 | 2.550 | 2.710 | 2.710 | 19,162,864 |
| 2024-10-15 | 2.490 | 2.630 | 2.460 | 2.630 | 2.630 | 19,355,858 |
| 2024-10-14 | 2.550 | 2.580 | 2.470 | 2.500 | 2.500 | 17,509,607 |
| 2024-10-11 | 2.600 | 2.680 | 2.530 | 2.600 | 2.600 | 13,309,313 |
| 2024-10-10 | 2.680 | 2.710 | 2.620 | 2.620 | 2.620 | 17,064,787 |
| 2024-10-09 | 2.910 | 2.930 | 2.760 | 2.760 | 2.760 | 12,914,900 |
| 2024-10-08 | 3.190 | 3.190 | 2.900 | 2.910 | 2.910 | 39,996,157 |
| 2024-09-30 | 3.090 | 3.120 | 2.900 | 3.040 | 3.040 | 35,329,064 |
| 2024-09-27 | 2.950 | 3.020 | 2.880 | 3.000 | 3.000 | 7,927,643 |
| 2024-09-26 | 2.760 | 2.880 | 2.720 | 2.880 | 2.880 | 6,729,261 |
| 2024-09-25 | 2.700 | 2.760 | 2.680 | 2.740 | 2.740 | 5,502,500 |
| 2024-09-24 | 2.590 | 2.670 | 2.590 | 2.670 | 2.670 | 4,748,650 |
| 2024-09-23 | 2.660 | 2.690 | 2.580 | 2.600 | 2.600 | 5,709,900 |
| 2024-09-20 | 2.690 | 2.750 | 2.650 | 2.650 | 2.650 | 5,065,700 |
| 2024-09-19 | 2.640 | 2.720 | 2.610 | 2.680 | 2.680 | 6,108,166 |
| 2024-09-18 | 2.690 | 2.710 | 2.590 | 2.620 | 2.620 | 6,711,259 |
| 2024-09-13 | 2.870 | 2.870 | 2.710 | 2.710 | 2.710 | 9,262,800 |
| 2024-09-12 | 2.830 | 2.910 | 2.810 | 2.850 | 2.850 | 5,522,500 |
| 2024-09-11 | 2.950 | 3.020 | 2.820 | 2.860 | 2.860 | 8,413,300 |
| 2024-09-10 | 2.990 | 3.040 | 2.910 | 2.940 | 2.940 | 10,883,734 |
| 2024-09-09 | 2.780 | 2.940 | 2.770 | 2.940 | 2.940 | 11,926,526 |
| 2024-09-06 | 2.920 | 2.920 | 2.770 | 2.800 | 2.800 | 7,305,492 |
| 2024-09-05 | 2.820 | 2.980 | 2.810 | 2.910 | 2.910 | 4,989,000 |
| 2024-09-04 | 3.010 | 3.030 | 2.880 | 2.880 | 2.880 | 8,983,100 |
| 2024-09-03 | 3.050 | 3.080 | 3.000 | 3.030 | 3.030 | 5,556,200 |
| 2024-09-02 | 3.100 | 3.100 | 3.010 | 3.040 | 3.040 | 5,219,600 |
| 2024-08-30 | 3.110 | 3.170 | 3.100 | 3.100 | 3.100 | 7,465,000 |
| 2024-08-29 | 3.070 | 3.140 | 3.030 | 3.090 | 3.090 | 5,006,910 |
| 2024-08-28 | 3.010 | 3.150 | 3.000 | 3.100 | 3.100 | 6,870,328 |
| 2024-08-27 | 3.080 | 3.080 | 2.990 | 3.010 | 3.010 | 4,414,928 |
| 2024-08-26 | 3.050 | 3.130 | 3.030 | 3.060 | 3.060 | 4,449,811 |
| 2024-08-23 | 3.190 | 3.210 | 3.060 | 3.060 | 3.060 | 10,226,162 |
| 2024-08-22 | 3.120 | 3.290 | 3.120 | 3.220 | 3.220 | 12,700,394 |
| 2024-08-21 | 3.270 | 3.290 | 3.120 | 3.140 | 3.140 | 12,555,600 |
| 2024-08-20 | 3.100 | 3.170 | 3.030 | 3.170 | 3.170 | 12,263,500 |
| 2024-08-19 | 2.920 | 3.080 | 2.880 | 3.020 | 3.020 | 8,413,300 |
| 2024-08-16 | 3.060 | 3.070 | 2.940 | 2.940 | 2.940 | 7,645,500 |
| 2024-08-15 | 3.000 | 3.080 | 2.900 | 3.040 | 3.040 | 11,745,600 |
| 2024-08-14 | 3.100 | 3.130 | 3.030 | 3.030 | 3.030 | 5,923,700 |
| 2024-08-13 | 3.060 | 3.190 | 3.040 | 3.090 | 3.090 | 8,446,500 |
| 2024-08-12 | 3.050 | 3.140 | 3.030 | 3.050 | 3.050 | 7,288,202 |
| 2024-08-09 | 3.210 | 3.220 | 3.080 | 3.080 | 3.080 | 15,803,902 |
| 2024-08-08 | 3.250 | 3.370 | 3.240 | 3.240 | 3.240 | 14,881,799 |
| 2024-08-07 | 3.250 | 3.330 | 3.150 | 3.250 | 3.250 | 12,270,700 |
| 2024-08-06 | 3.270 | 3.360 | 3.150 | 3.220 | 3.220 | 16,963,702 |
| 2024-08-05 | 3.500 | 3.610 | 3.310 | 3.310 | 3.310 | 17,811,511 |
| 2024-08-02 | 3.500 | 3.580 | 3.380 | 3.480 | 3.480 | 27,910,545 |
| 2024-08-01 | 3.350 | 3.470 | 3.350 | 3.470 | 3.470 | 20,514,703 |
| 2024-07-31 | 3.320 | 3.320 | 3.090 | 3.300 | 3.300 | 25,972,223 |
| 2024-07-30 | 3.160 | 3.160 | 3.100 | 3.160 | 3.160 | 5,644,867 |
| 2024-07-29 | 2.880 | 3.010 | 2.880 | 3.010 | 3.010 | 9,953,749 |
| 2024-07-26 | 2.970 | 3.010 | 2.850 | 2.870 | 2.870 | 16,313,004 |
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.