Qijing Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	11.480	11.550	11.260	11.430	11.284	903,600
2022-11-01	11.000	11.490	11.000	11.430	11.284	1,175,284
2022-10-31	10.820	11.120	10.760	11.050	10.908	561,404
2022-10-28	11.170	11.340	10.810	10.830	10.691	1,117,976
2022-10-27	11.250	11.350	11.080	11.260	11.116	1,204,500
2022-10-26	10.820	11.010	10.750	10.980	10.839	716,130
2022-10-25	10.850	10.880	10.610	10.800	10.662	669,208
2022-10-24	11.140	11.230	10.830	10.850	10.711	1,056,500
2022-10-21	11.170	11.220	11.020	11.140	10.997	455,400
2022-10-20	10.940	11.090	10.850	11.000	10.859	630,992
2022-10-19	11.150	11.150	10.980	10.980	10.839	472,360
2022-10-18	11.160	11.210	10.950	11.070	10.928	635,608
2022-10-17	10.880	11.150	10.840	11.060	10.918	545,848
2022-10-14	10.850	10.920	10.790	10.880	10.741	483,610
2022-10-13	10.680	10.920	10.680	10.720	10.583	450,380
2022-10-12	10.450	10.770	10.370	10.740	10.602	584,142
2022-10-11	10.400	10.530	10.280	10.450	10.316	542,880
2022-10-10	10.500	10.680	10.260	10.310	10.178	764,590
2022-09-30	10.480	10.550	10.340	10.430	10.296	625,100
2022-09-29	10.580	10.760	10.400	10.440	10.306	841,500
2022-09-28	10.750	10.770	10.500	10.510	10.375	576,500
2022-09-27	10.600	10.770	10.510	10.690	10.553	642,600
2022-09-26	10.750	10.800	10.500	10.500	10.365	762,000
2022-09-23	11.080	11.080	10.750	10.850	10.711	473,300
2022-09-22	10.850	11.130	10.850	11.010	10.869	731,091
2022-09-21	11.030	11.030	10.760	10.970	10.829	563,300
2022-09-20	10.890	11.020	10.840	10.960	10.820	434,812
2022-09-19	11.030	11.090	10.680	10.780	10.642	944,382
2022-09-16	11.210	11.380	11.000	11.010	10.869	1,129,790
2022-09-15	11.720	11.760	11.120	11.260	11.116	2,654,408
2022-09-14	11.500	11.720	11.500	11.720	11.570	685,080
2022-09-13	11.700	11.870	11.650	11.710	11.560	788,472
2022-09-09	11.760	11.920	11.600	11.700	11.550	765,700
2022-09-08	12.030	12.140	11.620	11.740	11.590	1,106,500
2022-09-07	11.980	12.420	11.960	12.030	11.876	1,543,500
2022-09-06	12.000	12.000	11.770	11.960	11.807	749,400
2022-09-05	11.840	11.920	11.700	11.880	11.728	902,446
2022-09-02	11.490	11.740	11.490	11.700	11.550	681,900
2022-09-01	11.610	11.840	11.460	11.470	11.323	938,900
2022-08-31	12.310	12.310	11.480	11.590	11.441	2,485,400
2022-08-30	12.300	12.450	12.100	12.180	12.024	949,300
2022-08-29	11.990	12.350	11.720	12.300	12.142	967,364
2022-08-26	12.170	12.470	12.030	12.090	11.935	1,099,791
2022-08-25	12.220	12.510	11.850	12.170	12.014	1,522,641
2022-08-24	12.780	12.850	12.120	12.260	12.103	3,522,100
2022-08-23	13.130	13.180	12.900	13.000	12.833	1,128,600
2022-08-22	12.990	13.220	12.890	13.060	12.893	1,795,868
2022-08-19	13.360	13.470	13.030	13.100	12.932	1,979,997
2022-08-18	13.410	13.450	13.140	13.360	13.189	2,047,274
2022-08-17	13.100	13.800	12.970	13.400	13.228	3,447,405
2022-08-16	12.870	13.200	12.810	13.090	12.922	2,729,793
2022-08-15	12.500	13.360	12.350	13.080	12.912	4,188,774
2022-08-12	12.620	12.720	12.430	12.470	12.310	1,479,346
2022-08-11	12.870	12.880	12.580	12.620	12.458	2,051,078
2022-08-10	12.490	12.800	12.400	12.790	12.626	3,041,680
2022-08-09	12.060	12.480	11.970	12.480	12.320	2,401,880
2022-08-08	11.890	12.090	11.780	12.080	11.925	1,627,052
2022-08-05	12.070	12.150	11.720	11.930	11.777	1,656,416
2022-08-04	11.980	12.120	11.650	12.070	11.915	1,277,413
2022-08-03	11.990	12.230	11.720	11.780	11.629	1,577,184

← NewerPage 17 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.