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
2025-10-24	12.980	13.490	12.970	13.350	13.316	35,942,020
2025-10-23	13.050	13.100	12.710	12.980	12.947	30,671,187
2025-10-22	13.020	13.510	12.860	13.270	13.236	47,060,131
2025-10-21	12.820	13.040	12.750	13.020	12.987	18,063,021
2025-10-20	12.660	12.880	12.640	12.820	12.788	19,250,062
2025-10-17	13.020	13.050	12.520	12.530	12.498	24,820,428
2025-10-16	13.350	13.380	12.950	12.990	12.957	26,578,591
2025-10-15	13.200	13.460	13.000	13.460	13.426	26,054,881
2025-10-14	13.590	13.780	13.100	13.150	13.117	31,398,537
2025-10-13	13.190	13.530	13.100	13.490	13.456	31,056,957
2025-10-10	14.200	14.290	13.730	13.770	13.735	33,293,335
2025-10-09	14.090	14.280	13.860	14.200	14.164	35,541,531
2025-09-30	14.000	14.130	13.880	14.020	13.985	29,138,818
2025-09-29	13.620	13.950	13.560	13.870	13.835	28,635,242
2025-09-26	14.020	14.050	13.600	13.600	13.566	34,817,071
2025-09-25	14.220	14.430	14.090	14.110	14.074	34,327,731
2025-09-24	13.980	14.340	13.790	14.320	14.284	40,132,212
2025-09-23	14.420	14.480	13.700	14.080	14.044	54,421,475
2025-09-22	14.400	14.590	14.310	14.500	14.463	45,357,422
2025-09-19	14.940	15.060	14.310	14.400	14.364	72,844,947
2025-09-18	15.510	15.980	14.910	15.210	15.172	132,290,884
2025-09-17	15.010	16.300	14.850	15.730	15.690	137,485,484
2025-09-16	14.240	14.960	14.080	14.870	14.832	107,201,998
2025-09-15	14.260	14.700	14.260	14.270	14.234	69,264,451
2025-09-12	14.600	14.860	14.250	14.250	14.214	84,703,394
2025-09-11	14.360	14.540	13.980	14.520	14.483	77,773,561
2025-09-10	14.410	14.760	14.250	14.450	14.413	73,274,404
2025-09-09	14.610	14.820	14.360	14.470	14.433	98,955,939
2025-09-08	14.100	15.340	14.070	14.900	14.862	206,946,905
2025-09-05	12.850	14.310	12.600	14.310	14.274	132,191,368
2025-09-04	14.190	14.470	12.730	13.010	12.977	167,609,336
2025-09-03	14.790	15.350	13.990	14.140	14.104	217,340,466
2025-09-02	13.080	13.950	12.700	13.950	13.915	185,105,794
2025-09-01	12.680	12.920	12.570	12.680	12.648	27,727,400
2025-08-29	12.970	13.040	12.720	12.800	12.768	26,832,300
2025-08-28	12.890	13.080	12.490	12.960	12.927	40,899,026
2025-08-27	13.200	13.480	12.930	12.950	12.917	51,335,662
2025-08-26	13.280	13.290	13.110	13.160	13.127	27,262,220
2025-08-25	13.130	13.500	13.110	13.310	13.276	50,048,849
2025-08-22	12.920	13.070	12.860	13.030	12.997	28,627,753
2025-08-21	13.220	13.240	12.880	12.980	12.947	32,399,370
2025-08-20	13.100	13.250	13.020	13.210	13.177	33,710,721
2025-08-19	12.950	13.360	12.750	13.190	13.157	55,862,290
2025-08-18	13.060	13.070	12.910	12.980	12.947	40,289,032
2025-08-15	12.680	12.970	12.680	12.950	12.917	28,875,641
2025-08-14	12.950	13.030	12.660	12.780	12.748	34,018,400
2025-08-13	12.930	13.010	12.880	13.000	12.967	30,496,016
2025-08-12	13.000	13.150	12.780	12.970	12.937	41,514,413
2025-08-11	13.050	13.160	12.950	13.040	13.007	39,313,974
2025-08-08	13.060	13.220	12.960	13.000	12.967	49,908,441
2025-08-07	12.830	13.320	12.830	13.120	13.087	81,815,097
2025-08-06	12.670	13.250	12.540	12.940	12.907	100,764,148
2025-08-05	12.430	12.490	12.360	12.440	12.409	29,442,324
2025-08-04	11.930	12.410	11.860	12.400	12.369	33,292,721
2025-08-01	12.060	12.120	11.870	11.920	11.890	18,946,683
2025-07-31	12.150	12.350	12.030	12.060	12.029	21,224,583
2025-07-30	12.340	12.380	12.090	12.170	12.139	21,725,269
2025-07-29	12.340	12.400	12.240	12.400	12.369	18,218,088
2025-07-28	12.500	12.580	12.360	12.400	12.369	21,187,191
2025-07-25	12.410	12.490	12.280	12.460	12.428	21,780,300

← NewerPage 5 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.