Qijing Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	11.330	11.690	11.330	11.660	11.511	962,280
2023-04-27	11.190	11.450	11.190	11.330	11.185	837,190
2023-04-26	11.170	11.290	11.040	11.230	11.086	738,000
2023-04-25	11.270	11.390	11.000	11.160	11.017	1,346,980
2023-04-24	11.400	11.470	11.260	11.300	11.155	1,006,780
2023-04-21	11.660	11.680	11.350	11.420	11.274	1,206,500
2023-04-20	11.830	11.830	11.540	11.630	11.481	1,344,400
2023-04-19	11.700	12.090	11.690	11.820	11.669	1,858,900
2023-04-18	11.670	11.760	11.550	11.710	11.560	1,298,000
2023-04-17	11.700	11.700	11.570	11.640	11.491	1,257,360
2023-04-14	11.770	11.880	11.620	11.670	11.520	1,479,400
2023-04-13	11.900	11.920	11.690	11.770	11.619	1,228,700
2023-04-12	11.890	12.110	11.890	11.950	11.797	1,018,900
2023-04-11	12.020	12.100	11.870	11.900	11.747	1,057,600
2023-04-10	12.290	12.400	11.980	12.030	11.876	1,636,400
2023-04-07	12.290	12.380	12.180	12.290	12.132	847,600
2023-04-06	12.330	12.350	12.150	12.250	12.093	974,300
2023-04-04	12.680	12.680	12.300	12.350	12.192	1,188,400
2023-04-03	12.640	12.780	12.450	12.560	12.399	1,079,300
2023-03-31	12.730	12.730	12.510	12.670	12.508	984,200
2023-03-30	12.630	12.720	12.510	12.600	12.439	903,680
2023-03-29	12.880	12.880	12.570	12.640	12.478	1,296,280
2023-03-28	12.880	12.950	12.720	12.800	12.636	1,198,500
2023-03-27	12.940	13.090	12.660	12.840	12.675	2,401,900
2023-03-24	12.710	13.430	12.700	12.950	12.784	3,115,714
2023-03-23	12.790	12.790	12.610	12.720	12.557	1,004,100
2023-03-22	12.560	12.840	12.550	12.700	12.537	1,231,900
2023-03-21	12.310	12.550	12.210	12.500	12.340	1,051,367
2023-03-20	12.130	12.360	12.060	12.320	12.162	1,193,800
2023-03-17	12.020	12.220	12.020	12.050	11.896	692,767
2023-03-16	12.190	12.190	11.980	11.990	11.836	638,400
2023-03-15	12.000	12.300	12.000	12.210	12.054	760,487
2023-03-14	12.220	12.220	11.840	11.910	11.757	1,086,100
2023-03-13	12.080	12.280	12.080	12.160	12.004	1,003,600
2023-03-10	12.220	12.410	12.010	12.080	11.925	946,100
2023-03-09	12.320	12.430	12.260	12.300	12.142	753,100
2023-03-08	12.190	12.400	12.190	12.320	12.162	927,700
2023-03-07	12.580	12.620	12.180	12.230	12.073	2,115,381
2023-03-06	12.770	12.800	12.500	12.510	12.350	1,694,050
2023-03-03	12.970	13.060	12.710	12.770	12.606	2,114,900
2023-03-02	12.750	13.180	12.700	13.080	12.912	2,712,480
2023-03-01	12.600	12.860	12.530	12.770	12.606	1,654,366
2023-02-28	12.580	12.670	12.500	12.600	12.439	1,908,180
2023-02-27	12.580	13.200	12.470	12.670	12.508	3,970,114
2023-02-24	12.450	12.610	12.450	12.580	12.419	1,062,838
2023-02-23	12.560	12.650	12.410	12.520	12.360	855,059
2023-02-22	12.520	12.590	12.470	12.540	12.379	633,288
2023-02-21	12.520	12.670	12.410	12.540	12.379	895,680
2023-02-20	12.450	12.560	12.310	12.560	12.399	985,700
2023-02-17	12.310	12.500	12.290	12.370	12.211	1,180,600
2023-02-16	12.670	12.670	12.200	12.270	12.113	1,365,179
2023-02-15	12.480	12.650	12.440	12.570	12.409	1,001,094
2023-02-14	12.440	12.610	12.370	12.460	12.300	752,920
2023-02-13	12.500	12.640	12.370	12.520	12.360	1,046,660
2023-02-10	12.420	12.480	12.300	12.420	12.261	963,434
2023-02-09	12.400	12.580	12.350	12.420	12.261	1,481,358
2023-02-08	12.150	12.680	12.150	12.440	12.281	2,036,536
2023-02-07	12.190	12.290	12.130	12.210	12.054	1,174,900
2023-02-06	11.990	12.360	11.980	12.270	12.113	1,432,673
2023-02-03	12.020	12.190	11.990	12.090	11.935	1,179,500

← NewerPage 15 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.