Qinchuan Machine Tool & Tool Group Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	8.750	8.980	8.580	8.930	8.930	20,101,783
2026-07-20	8.950	9.080	8.540	8.710	8.710	20,456,783
2026-07-17	9.390	9.460	8.840	8.930	8.930	23,484,953
2026-07-16	9.450	9.610	9.310	9.430	9.430	17,673,771
2026-07-15	9.570	9.750	9.400	9.540	9.540	17,088,217
2026-07-14	9.640	9.740	9.330	9.570	9.570	23,750,629
2026-07-13	10.650	10.700	9.680	9.700	9.700	39,794,273
2026-07-10	10.610	11.150	10.510	10.720	10.720	31,432,484
2026-07-09	10.690	10.790	10.290	10.620	10.620	27,116,963
2026-07-08	11.350	11.400	10.680	10.690	10.690	32,077,973
2026-07-07	11.660	12.190	11.340	11.400	11.400	25,234,607
2026-07-06	12.300	12.400	11.740	11.800	11.800	40,249,688
2026-07-03	11.950	12.650	11.800	12.430	12.430	62,848,977
2026-07-02	11.370	12.540	11.280	11.920	11.920	65,440,215
2026-07-01	11.180	11.670	11.120	11.400	11.400	31,344,703
2026-06-30	10.420	11.140	10.360	11.110	11.110	30,726,883
2026-06-29	10.700	10.760	10.010	10.510	10.510	36,968,844
2026-06-26	11.000	11.210	10.720	10.750	10.750	26,672,600
2026-06-25	11.500	11.770	11.020	11.060	11.060	32,856,891
2026-06-24	11.930	12.090	11.330	11.580	11.580	29,608,707
2026-06-23	11.650	12.300	11.410	11.930	11.930	37,242,074
2026-06-22	12.200	12.210	11.310	11.750	11.750	38,586,836
2026-06-18	11.910	12.500	11.830	12.200	12.200	33,893,312
2026-06-17	12.330	12.470	11.950	12.030	12.030	33,413,672
2026-06-16	12.190	12.730	12.130	12.480	12.480	34,205,648
2026-06-15	12.200	12.400	12.010	12.350	12.350	35,160,832
2026-06-12	12.360	12.880	12.080	12.200	12.200	42,617,781
2026-06-11	12.480	12.770	12.060	12.260	12.260	38,472,262
2026-06-10	13.100	13.180	12.460	12.550	12.550	55,759,621
2026-06-09	12.910	13.600	12.700	13.250	13.250	86,618,109
2026-06-08	11.910	13.020	11.830	12.670	12.670	69,953,602
2026-06-05	11.410	12.330	10.930	12.020	12.020	46,031,594
2026-06-04	11.390	11.940	11.280	11.470	11.470	23,645,301
2026-06-03	11.360	11.820	11.250	11.430	11.430	18,438,301
2026-06-02	11.510	11.700	11.310	11.350	11.350	16,094,820
2026-06-01	11.570	11.690	11.440	11.450	11.450	14,991,500
2026-05-29	12.180	12.230	11.560	11.600	11.600	22,581,939
2026-05-28	12.040	12.280	11.820	12.150	12.150	21,461,141
2026-05-27	12.420	12.500	11.940	12.050	12.050	32,392,320
2026-05-26	12.400	12.680	12.290	12.520	12.520	35,147,840
2026-05-25	12.600	12.680	12.350	12.460	12.460	31,757,750
2026-05-22	12.720	12.800	12.400	12.650	12.650	38,583,754
2026-05-21	12.390	12.930	12.340	12.680	12.680	57,156,129
2026-05-20	12.700	12.700	12.310	12.390	12.390	30,142,920
2026-05-19	12.250	12.940	12.180	12.770	12.770	52,395,500
2026-05-18	12.210	12.420	12.140	12.320	12.320	32,248,990
2026-05-15	11.770	12.640	11.760	12.350	12.350	50,909,793
2026-05-14	12.100	12.210	11.870	11.870	11.870	27,022,449
2026-05-13	12.140	12.270	11.940	12.130	12.130	32,402,199
2026-05-12	12.060	12.670	12.060	12.220	12.220	62,818,273
2026-05-11	11.800	11.900	11.650	11.780	11.780	25,962,990
2026-05-08	11.460	11.900	11.450	11.800	11.800	31,475,340
2026-05-07	11.180	11.700	11.120	11.560	11.560	31,960,461
2026-05-06	11.150	11.230	11.080	11.150	11.150	16,303,400
2026-04-30	10.920	11.200	10.920	11.110	11.110	16,005,880
2026-04-29	10.680	11.060	10.660	10.950	10.950	15,906,600
2026-04-28	10.830	11.000	10.610	10.680	10.680	10,469,600
2026-04-27	10.710	10.950	10.580	10.890	10.890	12,468,390
2026-04-24	10.710	10.790	10.560	10.710	10.710	8,225,929
2026-04-23	10.980	11.040	10.720	10.770	10.770	10,872,700

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-19	0.0300 CNY
2023-10-27	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.