Qijing Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	10.720	10.910	10.540	10.800	10.800	865,300
2024-07-24	10.740	10.940	10.670	10.730	10.730	1,016,000
2024-07-23	11.080	11.170	10.770	10.780	10.780	732,000
2024-07-22	11.000	11.140	10.980	11.100	11.100	607,600
2024-07-19	10.870	11.040	10.810	10.970	10.970	625,080
2024-07-18	10.800	11.000	10.660	10.930	10.930	1,002,792
2024-07-17	11.210	11.280	10.960	10.970	10.970	990,300
2024-07-16	11.460	11.470	11.250	11.290	11.290	709,452
2024-07-15	11.650	11.750	11.400	11.470	11.470	812,532
2024-07-12	11.770	11.800	11.630	11.700	11.700	874,500
2024-07-11	11.560	11.750	11.460	11.740	11.740	1,111,390
2024-07-10	11.400	11.480	11.320	11.370	11.370	691,640
2024-07-09	11.090	11.480	10.940	11.470	11.470	1,351,900
2024-07-08	11.470	11.470	11.200	11.230	11.230	794,680
2024-07-05	11.330	11.330	11.330	11.330	11.330	0
2024-07-04	11.430	11.480	11.140	11.330	11.330	1,469,852
2024-07-03	11.710	11.730	11.370	11.390	11.390	1,036,400
2024-07-02	11.730	11.770	11.640	11.710	11.710	745,500
2024-07-01	11.650	11.740	11.550	11.740	11.740	861,200
2024-06-28	11.500	11.760	11.410	11.650	11.650	1,007,800
2024-06-27	11.760	11.840	11.460	11.500	11.500	963,000
2024-06-26	11.310	11.760	11.240	11.760	11.760	1,130,700
2024-06-25	11.320	11.520	11.250	11.320	11.320	1,167,000
2024-06-24	11.450	11.600	11.300	11.320	11.320	1,755,000
2024-06-21	11.450	11.590	11.340	11.510	11.510	752,500
2024-06-20	11.750	11.790	11.480	11.500	11.500	850,400
2024-06-19	11.900	11.970	11.700	11.760	11.760	995,700
2024-06-18	11.710	11.870	11.600	11.870	11.870	887,824
2024-06-17	11.680	11.850	11.620	11.650	11.650	898,800
2024-06-14	11.830	11.880	11.650	11.790	11.790	993,200
2024-06-13	11.780	11.860	11.660	11.770	11.770	907,900
2024-06-12	11.600	11.940	11.580	11.760	11.760	1,438,400
2024-06-11	11.570	11.620	11.360	11.600	11.600	991,900
2024-06-07	11.380	11.650	11.370	11.550	11.550	1,232,800
2024-06-06	11.790	11.850	11.260	11.340	11.340	2,590,138
2024-06-05	12.200	12.200	11.710	11.730	11.730	2,248,324
2024-06-04	12.300	12.310	11.930	12.220	12.220	2,118,656
2024-06-03	12.730	12.730	12.220	12.320	12.320	1,957,300
2024-05-31	12.450	12.680	12.420	12.650	12.650	1,359,700
2024-05-30	12.530	12.630	12.250	12.450	12.450	983,712
2024-05-29	12.470	12.600	12.390	12.580	12.580	1,072,900
2024-05-28	12.500	12.710	12.380	12.500	12.500	1,370,100
2024-05-27	12.290	12.590	12.290	12.550	12.550	1,354,800
2024-05-24	12.510	12.770	12.400	12.430	12.430	1,674,565
2024-05-23	12.830	12.870	12.550	12.580	12.580	2,032,400
2024-05-22	12.810	12.970	12.750	12.830	12.830	1,854,300
2024-05-21	13.160	13.160	12.750	12.930	12.930	3,349,712
2024-05-20	12.880	13.350	12.760	13.290	13.290	5,025,037
2024-05-17	12.900	12.950	12.610	12.850	12.850	2,672,600
2024-05-16	13.110	13.220	12.730	12.830	12.830	3,922,537
2024-05-15	13.330	13.650	13.010	13.110	13.110	4,656,673
2024-05-14	13.250	13.980	13.210	13.390	13.390	7,066,812
2024-05-13	12.760	13.340	12.500	13.340	13.340	5,929,361
2024-05-10	12.760	13.200	12.600	12.970	12.970	4,985,024
2024-05-09	12.450	12.820	12.440	12.690	12.690	3,277,300
2024-05-08	12.790	12.980	12.590	12.600	12.600	3,652,400
2024-05-07	12.790	12.830	12.530	12.770	12.770	4,306,900
2024-05-06	12.650	12.910	12.580	12.880	12.880	4,150,300
2024-04-30	12.410	12.720	12.400	12.510	12.510	4,664,900
2024-04-29	12.180	12.560	12.170	12.460	12.460	4,996,436

← NewerPage 10 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.