Qijing Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	12.230	12.300	11.910	12.170	12.170	4,727,400
2024-04-25	12.150	12.290	11.990	12.200	12.200	4,456,200
2024-04-24	12.190	12.890	12.110	12.510	12.510	6,617,380
2024-04-23	11.940	12.390	11.710	11.990	11.990	6,349,400
2024-04-22	12.740	13.290	12.060	12.160	12.160	12,075,715
2024-04-19	11.930	13.510	11.930	12.740	12.740	14,092,700
2024-04-18	11.800	12.790	11.590	12.280	12.280	6,906,933
2024-04-17	10.830	11.940	10.830	11.800	11.800	7,144,149
2024-04-16	12.200	12.220	11.050	11.050	11.050	7,315,700
2024-04-15	12.390	13.180	11.830	12.280	12.280	10,386,739
2024-04-12	13.290	13.400	12.450	12.650	12.650	11,399,739
2024-04-11	11.560	12.890	11.490	12.180	12.180	5,620,800
2024-04-10	12.000	12.130	11.550	11.720	11.720	2,228,400
2024-04-09	11.820	12.170	11.740	12.160	12.160	2,348,720
2024-04-08	12.340	12.350	11.760	11.800	11.800	3,134,400
2024-04-03	12.460	12.460	12.020	12.340	12.340	3,610,960
2024-04-02	12.840	13.100	12.410	12.500	12.500	6,665,990
2024-04-01	12.140	13.300	12.090	12.870	12.870	8,941,740
2024-03-29	11.990	12.160	11.890	12.090	12.090	928,170
2024-03-28	11.530	12.000	11.500	11.890	11.890	1,964,500
2024-03-27	11.950	11.980	11.550	11.550	11.550	1,946,600
2024-03-26	12.000	12.180	11.750	11.920	11.920	3,279,100
2024-03-25	12.000	12.890	11.890	12.160	12.160	4,032,467
2024-03-22	12.120	12.290	11.990	12.040	12.040	2,225,900
2024-03-21	12.190	12.320	11.910	12.140	12.140	2,248,156
2024-03-20	12.150	12.300	12.080	12.280	12.280	2,397,726
2024-03-19	12.140	12.450	12.100	12.200	12.200	3,188,800
2024-03-18	12.070	12.250	11.900	12.170	12.170	3,939,600
2024-03-15	11.580	12.550	11.420	12.070	12.070	4,899,140
2024-03-14	11.630	11.770	11.320	11.610	11.610	2,232,600
2024-03-13	11.470	11.740	11.310	11.550	11.550	2,580,500
2024-03-12	11.260	11.480	11.180	11.480	11.480	2,234,380
2024-03-11	11.010	11.250	11.010	11.250	11.250	1,754,120
2024-03-08	10.980	11.140	10.880	11.110	11.110	1,740,380
2024-03-07	11.140	11.310	10.910	10.980	10.980	2,152,400
2024-03-06	10.830	11.170	10.730	11.060	11.060	2,261,500
2024-03-05	11.340	11.340	10.830	10.830	10.830	2,533,738
2024-03-04	11.010	11.430	11.000	11.350	11.350	3,882,700
2024-03-01	10.930	11.110	10.770	10.980	10.980	3,177,500
2024-02-29	10.450	10.980	10.450	10.970	10.970	3,821,420
2024-02-28	11.800	12.010	10.620	10.620	10.620	7,163,820
2024-02-27	12.290	12.290	11.600	11.800	11.800	7,237,036
2024-02-26	11.200	11.940	11.000	11.940	11.940	4,814,719
2024-02-23	10.400	10.890	10.300	10.850	10.850	2,430,980
2024-02-22	9.900	10.320	9.900	10.290	10.290	2,239,300
2024-02-21	9.600	10.360	9.480	9.980	9.980	3,257,520
2024-02-20	9.510	9.760	9.380	9.730	9.730	2,418,800
2024-02-19	9.170	9.830	9.170	9.510	9.510	3,945,618
2024-02-08	8.110	9.180	7.960	9.170	9.170	4,218,921
2024-02-07	9.200	9.220	8.140	8.350	8.350	4,800,968
2024-02-06	9.000	9.400	8.510	8.960	8.960	5,504,104
2024-02-05	10.580	10.580	9.450	9.450	9.450	3,683,600
2024-02-02	11.040	11.400	10.140	10.500	10.500	3,367,200
2024-02-01	11.320	11.320	10.820	11.010	11.010	2,471,900
2024-01-31	12.110	12.210	11.220	11.320	11.320	2,301,580
2024-01-30	12.340	12.640	12.020	12.070	12.070	1,616,100
2024-01-29	13.170	13.210	12.530	12.550	12.550	1,904,605
2024-01-26	13.000	13.450	12.880	13.180	13.180	2,704,740
2024-01-25	12.600	13.080	12.510	13.050	13.050	2,705,680
2024-01-24	12.530	12.720	12.060	12.640	12.640	3,162,367

← NewerPage 11 of 21 · 1,212 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.