Qijing Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	14.310	14.540	13.950	14.160	14.160	7,607,510
2023-10-27	13.720	14.270	13.510	14.270	14.270	9,300,472
2023-10-26	13.700	13.800	13.230	13.730	13.730	6,681,084
2023-10-25	13.540	14.180	13.360	13.920	13.920	6,219,878
2023-10-24	13.230	13.500	13.060	13.440	13.440	1,886,900
2023-10-23	13.340	13.560	13.060	13.130	13.130	1,777,159
2023-10-20	13.350	13.640	13.300	13.370	13.370	1,496,700
2023-10-19	13.280	13.640	13.140	13.450	13.450	2,124,900
2023-10-18	13.470	13.500	13.230	13.280	13.280	1,395,900
2023-10-17	13.740	13.740	13.370	13.450	13.450	1,716,494
2023-10-16	13.640	13.780	13.560	13.670	13.670	1,834,200
2023-10-13	13.760	13.820	13.580	13.620	13.620	1,296,700
2023-10-12	13.490	13.830	13.490	13.820	13.820	1,707,160
2023-10-11	13.690	13.720	13.400	13.640	13.640	1,777,820
2023-10-10	13.700	13.800	13.600	13.670	13.670	1,554,200
2023-10-09	13.780	13.880	13.650	13.730	13.730	1,421,400
2023-09-28	13.530	13.800	13.490	13.780	13.780	1,462,773
2023-09-27	13.420	13.630	13.380	13.450	13.450	1,131,520
2023-09-26	13.510	13.590	13.390	13.420	13.420	1,048,754
2023-09-25	13.510	13.690	13.470	13.530	13.530	1,623,420
2023-09-22	13.260	13.500	13.200	13.490	13.490	1,751,400
2023-09-21	13.300	13.410	13.180	13.240	13.240	1,466,800
2023-09-20	13.350	13.540	13.280	13.300	13.300	1,578,176
2023-09-19	13.660	13.740	13.210	13.350	13.350	2,756,520
2023-09-18	13.440	13.820	13.260	13.700	13.700	2,051,060
2023-09-15	13.550	13.600	13.380	13.420	13.420	1,177,700
2023-09-14	13.540	13.590	13.400	13.450	13.450	1,124,400
2023-09-13	13.690	13.750	13.420	13.550	13.550	1,407,100
2023-09-12	13.700	13.800	13.670	13.700	13.700	1,269,500
2023-09-11	13.670	13.780	13.590	13.760	13.760	1,877,500
2023-09-08	13.470	13.690	13.470	13.650	13.650	1,432,500
2023-09-07	13.790	13.820	13.520	13.530	13.530	1,590,400
2023-09-06	13.670	13.850	13.580	13.800	13.800	2,018,306
2023-09-05	13.700	13.740	13.650	13.680	13.680	1,204,610
2023-09-04	13.650	13.700	13.510	13.690	13.690	1,783,440
2023-09-01	13.430	13.620	13.400	13.560	13.560	1,459,940
2023-08-31	13.510	13.600	13.380	13.430	13.430	1,284,100
2023-08-30	13.400	13.630	13.280	13.500	13.500	3,067,340
2023-08-29	12.930	13.420	12.830	13.330	13.330	3,118,770
2023-08-28	13.100	13.140	12.800	12.990	12.990	4,393,734
2023-08-25	12.900	13.070	12.460	12.530	12.530	2,966,120
2023-08-24	13.000	13.130	12.760	13.050	13.050	1,997,302
2023-08-23	13.050	13.050	12.780	12.820	12.820	1,961,100
2023-08-22	12.960	13.100	12.750	13.040	13.040	1,425,100
2023-08-21	13.000	13.180	12.920	12.930	12.930	1,618,300
2023-08-18	13.080	13.200	12.980	12.990	12.990	1,653,400
2023-08-17	12.680	13.090	12.610	13.080	13.080	2,374,780
2023-08-16	12.920	12.960	12.740	12.750	12.750	1,498,580
2023-08-15	13.060	13.120	12.880	12.930	12.930	1,404,700
2023-08-14	12.890	13.080	12.810	13.060	13.060	1,686,560
2023-08-11	13.310	13.380	12.980	13.000	13.000	3,157,500
2023-08-10	13.370	13.380	13.190	13.320	13.320	2,072,900
2023-08-09	13.460	13.550	13.290	13.300	13.300	2,543,014
2023-08-08	13.780	13.840	13.500	13.500	13.500	3,257,300
2023-08-07	13.660	13.920	13.580	13.770	13.770	3,743,940
2023-08-04	13.600	13.730	13.460	13.660	13.660	3,627,324
2023-08-03	13.700	13.840	13.440	13.510	13.510	4,417,500
2023-08-02	13.610	13.640	13.480	13.580	13.580	2,109,520
2023-08-01	13.520	13.600	13.360	13.600	13.600	2,551,320
2023-07-31	13.630	13.700	13.480	13.560	13.560	2,894,596

← NewerPage 13 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.