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
2026-04-23	10.980	11.040	10.720	10.770	10.770	10,872,700
2026-04-22	10.900	11.000	10.870	10.970	10.970	9,107,800
2026-04-21	11.000	11.050	10.880	10.950	10.950	9,180,617
2026-04-20	10.990	11.040	10.930	11.020	11.020	11,071,400
2026-04-17	10.870	11.070	10.810	11.000	11.000	13,597,220
2026-04-16	10.900	10.940	10.840	10.910	10.910	9,266,100
2026-04-15	11.040	11.120	10.800	10.850	10.850	10,837,300
2026-04-14	10.890	10.980	10.800	10.960	10.960	12,366,000
2026-04-13	10.620	10.790	10.620	10.780	10.780	7,516,900
2026-04-10	10.690	10.870	10.680	10.730	10.730	11,295,600
2026-04-09	10.680	10.750	10.550	10.600	10.600	11,486,200
2026-04-08	10.480	10.800	10.470	10.800	10.800	17,365,750
2026-04-07	10.200	10.270	10.120	10.260	10.260	7,540,700
2026-04-03	10.480	10.480	10.110	10.110	10.110	9,628,700
2026-04-02	10.610	10.640	10.360	10.410	10.410	10,952,030
2026-04-01	10.700	10.740	10.560	10.670	10.670	11,682,200
2026-03-31	10.620	10.760	10.510	10.530	10.530	14,089,840
2026-03-30	10.440	10.590	10.300	10.580	10.580	12,520,200
2026-03-27	10.370	10.630	10.310	10.570	10.570	12,537,100
2026-03-26	10.640	10.780	10.500	10.570	10.570	14,613,550
2026-03-25	10.480	10.690	10.480	10.640	10.640	14,287,370
2026-03-24	10.470	10.520	10.170	10.440	10.440	14,739,300
2026-03-23	10.470	10.780	10.160	10.260	10.260	22,344,100
2026-03-20	11.380	11.420	10.800	10.850	10.850	18,949,789
2026-03-19	11.590	11.590	11.250	11.290	11.290	20,080,340
2026-03-18	11.730	11.780	11.610	11.730	11.730	14,565,600
2026-03-17	12.000	12.030	11.640	11.680	11.680	20,998,471
2026-03-16	12.170	12.180	11.920	11.960	11.960	21,675,600
2026-03-13	12.310	12.530	12.120	12.130	12.130	29,887,711
2026-03-12	12.570	12.740	12.400	12.440	12.440	61,710,793
2026-03-11	12.380	13.110	12.360	12.570	12.570	79,727,211
2026-03-10	11.870	11.980	11.840	11.920	11.920	11,345,070
2026-03-09	11.730	11.830	11.510	11.730	11.730	14,675,600
2026-03-06	11.700	11.920	11.670	11.860	11.860	10,828,540
2026-03-05	11.630	11.900	11.620	11.770	11.770	17,902,090
2026-03-04	11.400	11.600	11.320	11.410	11.410	16,419,930
2026-03-03	12.290	12.320	11.490	11.510	11.510	30,071,910
2026-03-02	12.310	12.410	12.120	12.270	12.270	19,702,100
2026-02-27	12.550	12.560	12.420	12.470	12.470	13,407,950
2026-02-26	12.620	12.720	12.450	12.600	12.600	16,107,310
2026-02-25	12.500	12.700	12.470	12.610	12.610	13,928,160
2026-02-24	12.790	12.790	12.490	12.530	12.530	19,647,400
2026-02-13	12.460	12.580	12.380	12.450	12.450	13,203,120
2026-02-12	12.340	12.560	12.300	12.490	12.490	13,734,700
2026-02-11	12.370	12.430	12.260	12.310	12.310	9,664,036
2026-02-10	12.290	12.470	12.170	12.380	12.380	14,495,100
2026-02-09	12.230	12.260	12.160	12.250	12.250	12,337,900
2026-02-06	11.890	12.180	11.840	12.060	12.060	13,430,800
2026-02-05	12.280	12.280	11.960	11.960	11.960	16,399,000
2026-02-04	12.270	12.340	12.170	12.270	12.270	13,848,350
2026-02-03	12.160	12.290	12.080	12.280	12.280	14,882,900
2026-02-02	12.230	12.360	12.020	12.020	12.020	16,549,551
2026-01-30	12.450	12.590	12.080	12.270	12.270	19,260,631
2026-01-29	12.790	12.870	12.450	12.470	12.470	21,686,439
2026-01-28	13.110	13.120	12.780	12.820	12.820	18,555,801
2026-01-27	13.100	13.220	12.770	13.130	13.130	21,035,260
2026-01-26	13.560	13.620	13.060	13.180	13.180	25,453,730
2026-01-23	13.330	13.580	13.310	13.520	13.520	23,317,369
2026-01-22	13.400	13.490	13.270	13.330	13.330	16,343,800
2026-01-21	13.150	13.370	13.150	13.360	13.360	15,851,400

← NewerPage 3 of 5 · 244 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.