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
2026-10-21	9.300	9.360	9.170	9.270	9.270	9,422,356
2026-10-20	9.010	9.340	9.000	9.270	9.270	13,652,844
2026-10-19	8.760	9.090	8.750	9.050	9.050	10,484,664
2026-10-16	8.850	9.000	8.740	8.790	8.790	10,105,789
2026-10-15	8.900	8.920	8.680	8.690	8.690	10,672,589
2026-10-14	9.230	9.230	8.970	9.020	9.020	8,126,680
2026-10-13	9.130	9.270	8.980	9.220	9.220	7,933,143
2026-10-12	9.320	9.350	9.180	9.220	9.220	6,943,284
2026-10-09	9.280	9.380	9.040	9.330	9.330	10,600,642
2026-10-08	9.480	9.550	9.240	9.300	9.300	8,480,364
2026-09-30	9.520	9.630	9.460	9.470	9.470	6,638,319
2026-09-29	9.520	9.590	9.350	9.510	9.510	6,288,700
2026-09-28	9.610	9.660	9.370	9.470	9.470	7,771,821
2026-09-24	9.650	9.760	9.600	9.610	9.610	6,952,179
2026-09-23	9.750	9.760	9.650	9.660	9.660	6,776,118
2026-09-22	9.850	9.890	9.690	9.760	9.760	11,298,909
2026-09-21	9.650	9.930	9.640	9.830	9.830	13,769,244
2026-09-18	9.600	9.770	9.570	9.680	9.680	14,446,780
2026-09-17	9.450	9.650	9.420	9.570	9.570	12,050,084
2026-09-16	9.400	9.550	9.350	9.490	9.490	6,937,975
2026-09-15	9.500	9.570	9.400	9.410	9.410	5,422,000
2026-09-14	9.440	9.580	9.400	9.530	9.530	7,638,400
2026-09-11	9.570	9.600	9.360	9.470	9.470	11,416,800
2026-09-10	9.710	9.750	9.590	9.630	9.630	8,483,800
2026-09-09	9.920	9.940	9.710	9.790	9.790	12,304,541
2026-09-08	10.040	10.050	9.880	9.910	9.910	13,444,483
2026-09-07	9.870	10.210	9.820	10.040	10.040	15,048,671
2026-09-04	10.110	10.160	9.820	9.860	9.860	14,757,975
2026-09-03	10.100	10.210	10.020	10.060	10.060	9,891,935
2026-09-02	10.040	10.130	9.940	10.090	10.090	11,663,800
2026-09-01	10.300	10.300	10.000	10.090	10.090	17,167,000
2026-08-31	10.030	10.320	10.010	10.300	10.300	14,251,592
2026-08-28	10.120	10.190	10.060	10.120	10.120	11,719,529
2026-08-27	10.090	10.180	10.020	10.140	10.140	12,220,900
2026-08-26	10.110	10.260	10.020	10.080	10.080	13,975,439
2026-08-25	9.700	10.190	9.690	10.110	10.110	18,537,510
2026-08-24	10.090	10.120	9.650	9.780	9.780	19,857,707
2026-08-21	10.000	10.160	9.970	10.050	10.050	16,968,504
2026-08-20	10.170	10.230	9.930	10.070	10.070	34,609,164
2026-08-19	11.150	11.180	10.330	10.330	10.330	49,685,742
2026-08-18	10.630	11.790	10.560	11.480	11.480	84,790,000
2026-08-17	10.660	11.010	10.580	10.720	10.720	33,483,004
2026-08-14	10.600	10.720	10.360	10.560	10.560	33,442,387
2026-08-13	11.010	11.030	10.630	10.660	10.660	52,968,828
2026-08-12	10.560	11.500	10.300	11.200	11.200	68,715,891
2026-08-11	10.560	10.990	10.480	10.880	10.880	62,625,270
2026-08-10	10.090	11.060	9.950	10.480	10.480	42,392,117
2026-08-07	9.960	10.060	9.760	10.060	10.060	18,298,500
2026-08-06	9.890	10.030	9.780	9.960	9.960	16,524,912
2026-08-05	9.860	10.010	9.830	9.900	9.900	14,417,561
2026-08-04	9.880	9.940	9.760	9.870	9.870	12,518,700
2026-08-03	9.770	9.930	9.700	9.830	9.830	15,308,030
2026-07-31	9.370	9.850	9.350	9.680	9.680	23,741,416
2026-07-30	9.190	9.380	9.090	9.130	9.130	12,952,780
2026-07-29	9.030	9.280	8.930	9.260	9.260	17,115,350
2026-07-28	8.780	9.180	8.770	9.030	9.030	15,327,198
2026-07-27	8.550	8.870	8.550	8.870	8.870	13,516,177
2026-07-24	8.720	8.790	8.520	8.580	8.580	13,095,690
2026-07-23	8.630	8.860	8.580	8.830	8.830	12,871,700
2026-07-22	8.850	8.900	8.600	8.620	8.620	16,578,887

Page 1 of 3 · 121 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.