Qijing Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	12.140	12.230	12.030	12.090	11.935	884,280
2023-02-01	11.930	12.140	11.930	12.140	11.984	1,306,924
2023-01-31	11.820	11.910	11.740	11.910	11.757	926,632
2023-01-30	11.730	11.860	11.680	11.790	11.639	815,142
2023-01-20	11.650	11.700	11.580	11.660	11.511	722,766
2023-01-19	11.450	11.930	11.450	11.630	11.481	1,565,878
2023-01-18	11.230	11.650	11.230	11.530	11.382	1,868,840
2023-01-17	11.190	11.220	11.150	11.220	11.076	717,894
2023-01-16	11.140	11.220	11.100	11.190	11.047	728,668
2023-01-13	11.090	11.150	11.060	11.110	10.968	451,730
2023-01-12	11.040	11.120	11.000	11.080	10.938	948,752
2023-01-11	11.040	11.120	11.000	11.030	10.889	871,372
2023-01-10	11.140	11.140	11.020	11.020	10.879	880,534
2023-01-09	11.140	11.190	11.100	11.120	10.977	938,002
2023-01-06	11.240	11.270	11.100	11.120	10.977	1,216,800
2023-01-05	11.340	11.350	11.190	11.220	11.076	1,003,945
2023-01-04	11.320	11.400	11.260	11.300	11.155	805,364
2023-01-03	11.190	11.450	11.150	11.320	11.175	1,149,200
2022-12-30	11.150	11.240	11.100	11.200	11.056	542,200
2022-12-29	11.240	11.240	11.090	11.090	10.948	583,500
2022-12-28	11.270	11.320	11.200	11.230	11.086	580,400
2022-12-27	11.160	11.300	11.130	11.270	11.126	855,600
2022-12-26	11.200	11.220	11.100	11.170	11.027	435,480
2022-12-23	11.120	11.220	11.000	11.110	10.968	741,500
2022-12-22	11.210	11.340	11.050	11.120	10.977	904,046
2022-12-21	11.310	11.370	11.200	11.240	11.096	545,900
2022-12-20	11.230	11.390	11.120	11.310	11.165	786,060
2022-12-19	11.350	11.470	11.110	11.370	11.224	2,089,358
2022-12-16	12.300	12.300	11.340	11.350	11.205	3,012,226
2022-12-15	11.700	11.950	11.700	11.760	11.609	965,683
2022-12-14	11.760	11.870	11.650	11.790	11.639	1,103,426
2022-12-13	11.680	11.770	11.590	11.740	11.590	906,062
2022-12-12	11.740	11.740	11.600	11.660	11.511	987,463
2022-12-09	11.970	12.000	11.650	11.730	11.580	1,254,600
2022-12-08	11.860	11.930	11.700	11.870	11.718	778,712
2022-12-07	11.920	11.920	11.780	11.830	11.678	613,200
2022-12-06	11.950	12.010	11.850	11.880	11.728	659,900
2022-12-05	11.850	12.020	11.780	12.020	11.866	1,140,106
2022-12-02	11.740	11.960	11.730	11.850	11.698	717,002
2022-12-01	11.870	11.960	11.700	11.750	11.599	891,599
2022-11-30	11.680	11.800	11.650	11.770	11.619	816,000
2022-11-29	11.560	11.720	11.560	11.640	11.491	873,292
2022-11-28	11.430	11.600	11.340	11.520	11.372	971,699
2022-11-25	11.550	11.630	11.460	11.490	11.343	546,932
2022-11-24	11.610	11.750	11.540	11.630	11.481	513,266
2022-11-23	11.660	11.750	11.480	11.580	11.432	947,837
2022-11-22	11.760	11.950	11.650	11.740	11.590	1,131,920
2022-11-21	11.720	11.910	11.550	11.760	11.609	1,104,770
2022-11-18	11.660	11.830	11.650	11.710	11.560	1,251,971
2022-11-17	11.770	11.770	11.530	11.730	11.580	962,546
2022-11-16	11.590	11.720	11.500	11.710	11.560	1,298,254
2022-11-15	11.520	11.620	11.440	11.590	11.441	786,289
2022-11-14	11.630	11.670	11.440	11.530	11.382	842,679
2022-11-11	11.580	11.620	11.470	11.550	11.402	936,489
2022-11-10	11.430	11.480	11.360	11.410	11.264	619,414
2022-11-09	11.550	11.630	11.450	11.470	11.323	778,561
2022-11-08	11.580	11.630	11.370	11.530	11.382	841,380
2022-11-07	11.500	11.620	11.420	11.590	11.441	928,490
2022-11-04	11.490	11.560	11.420	11.490	11.343	1,115,264
2022-11-03	11.470	11.500	11.320	11.450	11.303	724,600

← NewerPage 16 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.