Qijing Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	13.120	13.150	12.360	12.500	12.500	2,806,000
2024-01-22	14.340	14.340	13.000	13.120	13.120	3,155,278
2024-01-19	14.840	14.870	14.170	14.250	14.250	2,368,300
2024-01-18	14.650	14.860	14.070	14.460	14.460	2,771,600
2024-01-17	15.000	15.350	14.750	14.750	14.750	2,127,600
2024-01-16	15.030	15.300	14.760	14.990	14.990	2,107,000
2024-01-15	14.910	15.190	14.880	15.030	15.030	1,798,212
2024-01-12	15.200	15.290	14.940	14.970	14.970	1,513,000
2024-01-11	14.780	15.300	14.750	15.220	15.220	2,463,412
2024-01-10	15.000	15.250	14.710	14.840	14.840	2,707,300
2024-01-09	15.110	15.340	14.920	15.030	15.030	2,401,200
2024-01-08	14.870	15.270	14.690	15.000	15.000	3,243,032
2024-01-05	14.950	15.350	14.650	14.750	14.750	3,827,700
2024-01-04	14.920	15.520	14.900	15.140	15.140	3,700,805
2024-01-03	14.800	15.000	14.750	14.920	14.920	1,571,240
2024-01-02	14.620	14.960	14.550	14.900	14.900	2,120,480
2023-12-29	14.120	14.580	14.000	14.540	14.540	1,633,696
2023-12-28	13.790	14.240	13.730	14.070	14.070	1,553,200
2023-12-27	13.740	13.930	13.600	13.880	13.880	1,023,900
2023-12-26	13.800	13.870	13.590	13.650	13.650	1,192,800
2023-12-25	14.130	14.130	13.740	13.800	13.800	1,544,100
2023-12-22	14.490	14.500	14.060	14.130	14.130	1,275,100
2023-12-21	14.260	14.490	13.960	14.470	14.470	1,633,476
2023-12-20	14.310	14.540	14.260	14.280	14.280	1,451,020
2023-12-19	14.200	14.340	14.090	14.300	14.300	1,042,696
2023-12-18	14.310	14.600	14.180	14.200	14.200	1,639,980
2023-12-15	14.690	14.690	14.260	14.380	14.380	1,753,300
2023-12-14	14.470	14.840	14.340	14.550	14.550	2,534,200
2023-12-13	14.250	14.680	14.250	14.440	14.440	2,329,880
2023-12-12	14.260	14.300	14.120	14.230	14.230	1,078,700
2023-12-11	13.990	14.270	13.890	14.200	14.200	1,761,410
2023-12-08	14.440	14.480	14.060	14.110	14.110	1,759,300
2023-12-07	14.400	14.450	14.290	14.360	14.360	1,319,280
2023-12-06	14.300	14.640	14.300	14.380	14.380	1,438,986
2023-12-05	14.720	14.720	14.400	14.400	14.400	1,876,600
2023-12-04	14.720	14.770	14.580	14.720	14.720	1,177,800
2023-12-01	14.730	14.740	14.550	14.650	14.650	1,181,600
2023-11-30	14.990	15.050	14.520	14.710	14.710	2,194,790
2023-11-29	14.950	15.290	14.890	14.980	14.980	2,356,700
2023-11-28	14.600	14.980	14.590	14.950	14.950	2,268,600
2023-11-27	14.620	14.780	14.550	14.620	14.620	1,817,989
2023-11-24	14.960	14.960	14.510	14.600	14.600	3,062,210
2023-11-23	14.820	14.980	14.790	14.950	14.950	1,785,570
2023-11-22	14.960	15.200	14.750	14.920	14.920	3,574,800
2023-11-21	15.040	15.080	14.800	14.830	14.830	2,557,800
2023-11-20	15.070	15.130	14.940	15.040	15.040	2,628,882
2023-11-17	14.920	14.970	14.600	14.930	14.930	2,841,246
2023-11-16	15.130	15.250	14.900	14.920	14.920	3,247,400
2023-11-15	15.190	15.430	14.900	15.210	15.210	5,234,289
2023-11-14	15.380	15.400	15.010	15.070	15.070	4,451,250
2023-11-13	14.840	15.760	14.840	15.390	15.390	7,374,862
2023-11-10	14.410	15.580	14.310	15.040	15.040	9,017,070
2023-11-09	14.450	14.590	14.300	14.440	14.440	3,885,245
2023-11-08	14.800	15.040	14.570	14.620	14.620	4,878,179
2023-11-07	14.550	15.130	14.240	15.000	15.000	7,615,589
2023-11-06	14.500	14.570	14.310	14.570	14.570	3,813,860
2023-11-03	14.730	14.760	14.410	14.460	14.460	5,272,860
2023-11-02	14.660	14.780	14.350	14.730	14.730	6,503,260
2023-11-01	13.980	14.970	13.910	14.660	14.660	9,778,825
2023-10-31	14.110	14.110	13.820	13.860	13.860	3,919,379

← NewerPage 12 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.