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
2026-01-20	13.380	13.530	13.170	13.270	13.270	18,494,600
2026-01-19	13.340	13.480	13.260	13.400	13.400	19,633,551
2026-01-16	13.150	13.440	13.020	13.350	13.350	27,140,108
2026-01-15	13.000	13.210	12.970	13.080	13.080	17,759,424
2026-01-14	13.300	13.500	12.990	13.130	13.130	33,424,778
2026-01-13	13.540	13.700	13.210	13.310	13.310	31,219,668
2026-01-12	13.340	13.580	13.320	13.520	13.520	31,511,026
2026-01-09	13.200	13.470	13.140	13.320	13.320	28,301,648
2026-01-08	13.100	13.450	13.100	13.280	13.280	30,777,969
2026-01-07	13.100	13.310	12.980	13.040	13.040	28,416,129
2026-01-06	13.120	13.170	13.020	13.100	13.100	27,596,700
2026-01-05	12.960	13.150	12.960	13.130	13.130	31,039,060
2025-12-31	13.020	13.030	12.810	12.880	12.880	24,273,380
2025-12-30	12.600	13.070	12.560	12.990	12.990	38,085,231
2025-12-29	12.510	12.740	12.480	12.690	12.690	23,218,716
2025-12-26	12.410	12.590	12.380	12.480	12.480	17,394,100
2025-12-25	12.130	12.480	12.110	12.480	12.480	20,824,357
2025-12-24	12.070	12.190	12.020	12.130	12.130	8,391,601
2025-12-23	12.200	12.260	12.030	12.070	12.070	9,960,209
2025-12-22	12.110	12.290	12.100	12.230	12.230	12,166,737
2025-12-19	11.870	12.070	11.860	12.050	12.050	12,518,635
2025-12-18	11.800	11.960	11.770	11.840	11.810	8,848,410
2025-12-17	11.830	11.910	11.600	11.850	11.820	12,507,532
2025-12-16	12.170	12.220	11.820	11.820	11.790	16,775,426
2025-12-15	12.220	12.440	12.150	12.200	12.169	11,904,585
2025-12-12	12.310	12.390	12.200	12.300	12.269	12,864,819
2025-12-11	12.530	12.570	12.310	12.310	12.279	14,357,200
2025-12-10	12.460	12.610	12.400	12.520	12.488	11,789,300
2025-12-09	12.480	12.740	12.440	12.550	12.518	18,449,370
2025-12-08	12.480	12.580	12.480	12.510	12.478	15,303,687
2025-12-05	12.380	12.530	12.250	12.530	12.498	16,844,582
2025-12-04	12.410	12.590	12.200	12.480	12.448	27,123,882
2025-12-03	12.210	12.330	12.050	12.260	12.229	14,041,178
2025-12-02	12.390	12.400	12.200	12.210	12.179	9,421,200
2025-12-01	12.210	12.450	12.210	12.410	12.379	11,573,195
2025-11-28	12.110	12.280	12.060	12.280	12.249	11,427,900
2025-11-27	12.150	12.270	12.130	12.170	12.139	9,200,965
2025-11-26	12.160	12.280	12.150	12.160	12.129	11,195,600
2025-11-25	12.310	12.420	12.210	12.210	12.179	18,078,786
2025-11-24	12.110	12.370	12.020	12.310	12.279	13,464,998
2025-11-21	12.180	12.360	11.890	12.050	12.020	20,749,376
2025-11-20	12.430	12.520	12.270	12.280	12.249	11,390,553
2025-11-19	12.620	12.680	12.360	12.400	12.369	12,393,639
2025-11-18	12.780	12.800	12.580	12.620	12.588	11,855,939
2025-11-17	12.710	12.860	12.700	12.780	12.748	10,165,900
2025-11-14	12.930	12.990	12.780	12.780	12.748	13,250,300
2025-11-13	12.860	13.060	12.820	13.030	12.997	12,876,178
2025-11-12	13.180	13.220	12.780	12.890	12.857	20,703,671
2025-11-11	13.160	13.310	13.160	13.180	13.147	13,585,484
2025-11-10	13.190	13.300	13.060	13.230	13.197	19,400,326
2025-11-07	13.440	13.460	13.170	13.180	13.147	23,374,844
2025-11-06	13.340	13.620	13.310	13.540	13.506	23,966,459
2025-11-05	13.280	13.540	13.090	13.330	13.296	25,084,965
2025-11-04	13.500	13.750	13.380	13.500	13.466	25,559,698
2025-11-03	13.610	13.660	13.360	13.500	13.466	28,691,694
2025-10-31	13.580	13.860	13.450	13.730	13.695	42,783,094
2025-10-30	13.300	13.800	13.240	13.530	13.496	48,888,501
2025-10-29	13.200	13.550	13.190	13.410	13.376	31,630,400
2025-10-28	13.340	13.430	13.170	13.230	13.197	22,599,514
2025-10-27	13.490	13.550	13.300	13.380	13.346	26,178,455

← NewerPage 4 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.