Qijing Machinery historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	14.210	15.500	14.130	14.690	14.690	8,707,800
2026-10-20	13.870	14.210	13.610	14.090	14.090	1,205,700
2026-10-19	13.840	13.900	13.210	13.880	13.880	1,407,900
2026-10-16	13.630	14.050	13.630	13.850	13.850	1,228,300
2026-10-15	13.870	13.870	13.450	13.500	13.500	1,498,700
2026-10-14	14.340	14.430	13.870	13.950	13.950	1,054,100
2026-10-13	14.380	14.400	13.730	14.350	14.350	1,670,400
2026-10-12	14.280	14.440	14.010	14.150	14.150	1,276,900
2026-10-09	14.330	14.480	13.810	14.290	14.290	1,809,500
2026-10-08	14.350	14.570	14.150	14.270	14.270	1,262,800
2026-09-30	14.500	14.600	14.320	14.350	14.350	990,200
2026-09-29	14.520	14.600	14.290	14.420	14.420	1,372,400
2026-09-28	14.610	14.760	14.320	14.550	14.550	1,905,101
2026-09-24	14.440	14.640	14.270	14.440	14.440	1,196,900
2026-09-23	14.400	14.790	14.340	14.410	14.410	1,788,900
2026-09-22	14.540	14.800	14.330	14.440	14.440	1,864,400
2026-09-21	14.160	14.620	14.160	14.410	14.410	2,169,400
2026-09-18	14.010	14.450	13.950	14.160	14.160	2,769,601
2026-09-17	13.160	13.980	13.160	13.950	13.950	3,773,400
2026-09-16	13.160	13.300	13.020	13.230	13.230	1,536,200
2026-09-15	13.950	14.020	13.160	13.160	13.160	2,796,100
2026-09-14	13.270	14.500	13.130	13.810	13.810	4,099,000
2026-09-11	13.600	13.610	13.010	13.200	13.200	2,425,200
2026-09-10	13.910	13.950	13.590	13.630	13.630	1,089,200
2026-09-09	14.060	14.280	13.830	13.940	13.940	1,505,440
2026-09-08	13.610	14.170	13.560	14.060	14.060	2,061,840
2026-09-07	13.470	13.750	13.370	13.610	13.610	1,125,000
2026-09-04	13.630	13.900	13.440	13.520	13.520	1,609,700
2026-09-03	14.080	14.080	13.550	13.550	13.550	1,157,500
2026-09-02	13.970	14.080	13.790	13.920	13.920	1,165,340
2026-09-01	13.940	14.090	13.850	14.020	14.020	1,396,700
2026-08-31	13.830	14.270	13.780	13.970	13.970	1,781,100
2026-08-28	13.550	13.970	13.480	13.840	13.840	1,813,500
2026-08-27	13.590	13.770	13.510	13.550	13.550	888,886
2026-08-26	13.650	13.780	13.480	13.610	13.610	990,500
2026-08-25	13.410	13.720	13.250	13.650	13.650	1,378,200
2026-08-24	13.660	13.750	13.290	13.410	13.410	972,200
2026-08-21	13.670	13.720	13.400	13.690	13.690	1,016,786
2026-08-20	13.590	13.810	13.590	13.670	13.670	808,900
2026-08-19	13.910	13.910	13.520	13.560	13.560	1,648,400
2026-08-18	13.730	13.990	13.600	13.950	13.950	1,878,260
2026-08-17	13.890	14.010	13.560	13.720	13.720	1,507,300
2026-08-14	13.650	13.790	13.580	13.730	13.730	1,242,400
2026-08-13	13.730	13.850	13.580	13.640	13.640	1,445,600
2026-08-12	13.810	13.830	13.670	13.770	13.770	1,315,532
2026-08-11	14.000	14.060	13.690	13.840	13.840	1,759,273
2026-08-10	13.300	13.980	13.180	13.900	13.900	3,119,600
2026-08-07	13.360	13.530	13.100	13.310	13.310	1,463,500
2026-08-06	13.240	13.360	13.060	13.310	13.310	1,518,800
2026-08-05	13.230	13.300	13.080	13.270	13.270	1,654,500
2026-08-04	13.140	13.250	13.010	13.230	13.230	1,951,600
2026-08-03	12.850	13.130	12.720	13.130	13.130	2,379,000
2026-07-31	12.420	12.830	12.420	12.760	12.760	2,271,747
2026-07-30	12.670	12.810	12.350	12.420	12.420	1,904,000
2026-07-29	12.430	12.760	12.380	12.690	12.690	1,483,600
2026-07-28	12.320	12.750	12.320	12.470	12.470	1,568,900
2026-07-27	12.350	12.550	12.170	12.520	12.520	1,586,600
2026-07-24	12.700	12.810	12.300	12.320	12.320	2,107,300
2026-07-23	12.930	12.930	12.450	12.860	12.860	3,314,398
2026-07-22	13.360	13.430	12.780	12.930	12.930	4,134,902

Page 1 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-11	0.1500 CNY
2022-04-28	0.3000 CNY
2021-04-19	0.1000 CNY
2020-09-17	0.2000 CNY
2020-04-14	0.2800 CNY
2019-05-31	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.