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
2025-07-24	12.200	12.500	12.200	12.440	12.409	27,368,268
2025-07-23	12.320	12.380	12.220	12.250	12.219	25,476,481
2025-07-22	12.430	12.560	12.310	12.400	12.369	34,779,955
2025-07-21	12.450	12.730	12.360	12.500	12.468	40,499,320
2025-07-18	12.500	12.500	12.290	12.360	12.329	25,253,302
2025-07-17	12.390	12.500	12.260	12.460	12.428	40,090,166
2025-07-16	12.020	12.500	11.960	12.430	12.399	55,496,103
2025-07-15	12.210	12.210	11.930	12.020	11.990	27,523,450
2025-07-14	11.950	12.250	11.910	12.190	12.159	42,647,793
2025-07-11	11.630	11.980	11.560	11.970	11.940	31,836,985
2025-07-10	11.690	11.750	11.600	11.650	11.621	16,240,905
2025-07-09	11.750	12.000	11.720	11.750	11.720	27,838,063
2025-07-08	11.560	11.730	11.530	11.700	11.670	14,097,500
2025-07-07	11.650	11.660	11.510	11.580	11.551	11,395,600
2025-07-04	11.800	11.830	11.560	11.620	11.591	21,267,507
2025-07-03	11.830	11.930	11.760	11.850	11.820	13,940,250
2025-07-02	11.930	11.970	11.760	11.870	11.840	17,963,415
2025-07-01	12.030	12.070	11.920	11.990	11.960	15,213,690
2025-06-30	11.930	12.030	11.880	12.020	11.990	19,063,297
2025-06-27	11.900	11.970	11.810	11.890	11.860	17,711,362
2025-06-26	11.990	12.200	11.890	11.910	11.880	29,551,400
2025-06-25	11.900	12.040	11.800	12.000	11.970	36,256,685
2025-06-24	11.370	11.890	11.370	11.890	11.860	41,337,767
2025-06-23	11.110	11.390	11.030	11.370	11.341	16,935,979
2025-06-20	11.460	11.530	11.180	11.220	11.192	23,006,480
2025-06-19	11.600	11.790	11.480	11.510	11.481	24,785,400
2025-06-18	11.600	11.660	11.420	11.630	11.601	18,199,080
2025-06-17	11.710	11.710	11.530	11.600	11.571	14,063,730
2025-06-16	11.600	11.690	11.530	11.680	11.650	14,594,307
2025-06-13	11.810	11.890	11.610	11.610	11.581	25,010,279
2025-06-12	12.080	12.120	11.910	11.920	11.890	25,998,990
2025-06-11	12.090	12.260	11.990	12.180	12.149	32,683,089
2025-06-10	12.050	12.180	11.670	12.090	12.059	31,945,901
2025-06-09	11.950	12.110	11.910	12.020	11.990	16,693,047
2025-06-06	12.190	12.190	11.930	11.970	11.940	20,079,135
2025-06-05	12.200	12.240	11.930	12.160	12.129	27,982,141
2025-06-04	11.810	12.220	11.800	12.120	12.089	33,617,237
2025-06-03	11.720	11.900	11.670	11.810	11.780	20,217,889
2025-05-30	12.210	12.220	11.810	11.810	11.780	36,002,382
2025-05-29	12.150	12.390	12.130	12.290	12.259	32,430,500
2025-05-28	12.310	12.440	12.160	12.180	12.149	29,708,227
2025-05-27	12.400	12.470	12.150	12.300	12.269	27,312,157
2025-05-26	12.300	12.500	12.150	12.480	12.448	32,549,870
2025-05-23	12.880	12.890	12.370	12.380	12.349	48,521,272
2025-05-22	12.910	13.170	12.790	12.810	12.778	39,576,057
2025-05-21	13.250	13.380	12.970	12.970	12.937	58,289,890
2025-05-20	13.220	14.200	12.880	13.490	13.456	73,428,861
2025-05-19	13.350	13.490	12.850	13.220	13.187	68,494,750
2025-05-16	13.360	13.970	13.290	13.500	13.466	99,858,468
2025-05-15	13.220	14.240	12.910	13.780	13.745	126,702,167
2025-05-14	13.260	13.550	13.080	13.230	13.197	70,174,178
2025-05-13	13.440	13.880	13.000	13.380	13.346	92,127,393
2025-05-12	13.080	13.340	13.010	13.270	13.236	72,409,394
2025-05-09	12.980	13.080	12.650	12.860	12.827	58,969,220
2025-05-08	13.060	13.420	13.010	13.090	13.057	67,413,055
2025-05-07	13.200	13.410	12.820	13.050	13.017	88,862,692
2025-05-06	12.900	13.130	12.680	13.040	13.007	89,607,662
2025-04-30	12.200	12.820	12.130	12.700	12.668	96,629,233
2025-04-29	11.730	12.140	11.490	11.920	11.890	54,232,700
2025-04-28	12.120	12.250	11.730	11.730	11.700	50,608,400

← NewerPage 6 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.