Qijing Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	13.540	13.610	13.350	13.580	13.580	3,202,509
2023-07-27	13.600	13.810	13.540	13.610	13.610	2,879,020
2023-07-26	13.930	13.970	13.560	13.600	13.600	4,629,920
2023-07-25	13.930	14.000	13.740	13.950	13.950	3,988,640
2023-07-24	13.700	13.900	13.680	13.800	13.800	4,663,200
2023-07-21	14.010	14.170	13.620	13.670	13.670	7,144,406
2023-07-20	14.410	14.520	14.050	14.050	14.050	7,171,547
2023-07-19	14.550	14.720	14.280	14.330	14.330	7,498,612
2023-07-18	15.030	15.080	14.300	14.780	14.780	11,543,325
2023-07-17	14.920	15.390	14.680	15.170	15.170	13,467,848
2023-07-14	17.610	17.610	15.810	15.810	15.810	23,299,747
2023-07-13	15.730	17.570	15.200	17.570	17.570	18,295,546
2023-07-12	15.790	15.970	14.900	15.970	15.970	22,848,317
2023-07-11	13.180	14.520	13.180	14.520	14.520	3,544,242
2023-07-10	13.340	13.550	13.130	13.200	13.200	1,323,000
2023-07-07	13.390	13.400	13.220	13.350	13.350	1,177,700
2023-07-06	13.330	13.470	13.180	13.340	13.340	1,642,300
2023-07-05	13.540	13.630	13.210	13.300	13.300	2,200,700
2023-07-04	13.200	13.690	13.030	13.640	13.640	2,852,140
2023-07-03	13.600	14.040	13.250	13.280	13.280	3,091,984
2023-06-30	13.260	13.640	13.220	13.530	13.530	2,593,090
2023-06-29	12.960	13.540	12.940	13.390	13.390	3,824,544
2023-06-28	13.040	13.060	12.690	12.940	12.940	2,198,600
2023-06-27	12.800	13.090	12.690	13.040	13.040	2,387,046
2023-06-26	12.670	12.940	12.520	12.710	12.710	1,528,980
2023-06-21	13.050	13.060	12.760	12.780	12.780	1,899,100
2023-06-20	12.920	13.190	12.810	13.050	13.050	2,044,400
2023-06-19	12.930	13.000	12.800	12.920	12.920	1,425,900
2023-06-16	12.970	13.060	12.810	12.950	12.950	1,979,940
2023-06-15	12.960	13.100	12.820	12.990	12.990	1,919,080
2023-06-14	12.860	13.270	12.740	13.020	13.020	3,193,054
2023-06-13	12.910	12.910	12.700	12.830	12.830	1,075,680
2023-06-12	12.600	12.910	12.400	12.880	12.880	1,800,498
2023-06-09	12.560	12.690	12.500	12.540	12.540	926,650
2023-06-08	12.550	12.800	12.440	12.540	12.540	1,227,170
2023-06-07	12.630	12.720	12.530	12.570	12.570	891,280
2023-06-06	12.840	12.850	12.530	12.570	12.570	1,067,280
2023-06-05	12.710	12.890	12.690	12.790	12.790	1,298,100
2023-06-02	12.690	12.850	12.570	12.810	12.810	1,270,180
2023-06-01	12.640	12.820	12.510	12.620	12.620	1,126,380
2023-05-31	12.760	12.760	12.500	12.650	12.650	1,290,530
2023-05-30	12.690	12.750	12.520	12.740	12.740	1,401,256
2023-05-29	12.750	12.800	12.560	12.590	12.590	925,388
2023-05-26	12.890	12.890	12.630	12.720	12.720	1,014,678
2023-05-25	12.920	12.950	12.580	12.830	12.830	1,496,760
2023-05-24	12.600	12.960	12.400	12.880	12.880	2,454,880
2023-05-23	12.850	12.900	12.620	12.620	12.620	2,029,556
2023-05-22	12.580	12.840	12.510	12.770	12.770	1,595,318
2023-05-19	12.500	12.600	12.480	12.570	12.570	1,233,156
2023-05-18	12.440	12.590	12.390	12.480	12.480	1,269,140
2023-05-17	12.360	12.400	12.170	12.370	12.370	1,490,709
2023-05-16	12.100	12.450	11.990	12.380	12.380	2,305,284
2023-05-15	11.860	12.110	11.780	12.060	12.060	1,569,319
2023-05-12	11.760	11.920	11.720	11.830	11.830	1,073,930
2023-05-11	11.840	11.840	11.630	11.750	11.750	700,240
2023-05-10	11.680	11.850	11.670	11.700	11.550	717,500
2023-05-09	11.830	11.860	11.660	11.680	11.530	880,254
2023-05-08	11.860	11.960	11.760	11.800	11.649	925,200
2023-05-05	11.860	11.880	11.720	11.860	11.708	707,900
2023-05-04	11.700	11.850	11.600	11.830	11.678	1,046,940

← NewerPage 14 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.