Qijing Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	12.390	12.390	11.700	11.920	11.767	3,330,202
2022-08-01	12.540	12.850	12.400	12.450	12.290	2,869,017
2022-07-29	12.360	12.460	12.280	12.410	12.251	1,727,580
2022-07-28	12.130	12.480	12.070	12.380	12.221	2,111,244
2022-07-27	12.100	12.200	11.980	12.120	11.965	1,589,124
2022-07-26	11.990	12.040	11.700	12.020	11.866	1,755,000
2022-07-25	11.950	12.100	11.860	11.940	11.787	1,415,700
2022-07-22	11.920	12.020	11.760	11.940	11.787	1,587,500
2022-07-21	11.930	12.040	11.800	11.920	11.767	1,408,947
2022-07-20	12.090	12.160	11.850	11.930	11.777	1,632,500
2022-07-19	11.670	12.090	11.650	12.050	11.896	3,196,463
2022-07-18	11.500	11.840	11.500	11.680	11.530	2,412,067
2022-07-15	11.460	11.950	11.400	11.480	11.333	2,985,367
2022-07-14	11.660	11.950	11.410	11.600	11.451	2,790,973
2022-07-13	11.190	11.490	11.080	11.490	11.343	2,316,580
2022-07-12	11.350	11.680	11.060	11.110	10.968	2,671,700
2022-07-11	11.530	11.530	10.310	11.510	11.362	2,981,740
2022-07-08	11.410	11.510	11.360	11.460	11.313	1,897,200
2022-07-07	11.330	11.480	11.310	11.410	11.264	2,085,500
2022-07-06	11.400	11.530	11.210	11.370	11.224	1,906,600
2022-07-05	11.610	11.670	11.260	11.380	11.234	3,894,700
2022-07-04	11.980	11.990	11.580	11.610	11.461	3,810,500
2022-07-01	12.260	12.400	11.840	11.880	11.728	5,681,790
2022-06-30	12.920	13.030	12.180	12.410	12.251	9,400,988
2022-06-29	13.140	14.030	12.880	13.000	12.833	15,146,549
2022-06-28	11.590	12.750	11.590	12.750	12.587	3,476,357
2022-06-27	11.940	12.030	11.580	11.590	11.441	3,895,348
2022-06-24	11.170	12.340	11.160	11.800	11.649	5,482,551
2022-06-23	11.030	11.290	10.920	11.220	11.076	835,380
2022-06-22	11.290	11.290	10.950	11.020	10.879	885,600
2022-06-21	11.250	11.400	11.040	11.180	11.037	1,273,100
2022-06-20	10.980	11.260	10.960	11.240	11.096	1,272,580
2022-06-17	10.870	11.000	10.730	10.990	10.849	883,380
2022-06-16	10.860	10.950	10.810	10.930	10.790	545,000
2022-06-15	10.950	11.050	10.860	10.860	10.721	752,698
2022-06-14	10.980	11.070	10.720	10.930	10.790	920,280
2022-06-13	10.860	11.030	10.760	11.020	10.879	1,011,398
2022-06-10	10.700	10.890	10.660	10.860	10.721	847,177
2022-06-09	10.910	10.960	10.640	10.700	10.563	1,199,100
2022-06-08	11.120	11.120	10.740	10.970	10.829	1,166,668
2022-06-07	11.190	11.240	10.940	11.050	10.908	1,067,750
2022-06-06	11.250	11.330	11.090	11.140	10.997	1,625,096
2022-06-02	11.070	11.280	10.860	11.190	11.047	1,362,170
2022-06-01	11.000	11.240	10.870	11.070	10.928	1,666,000
2022-05-31	10.700	11.000	10.600	10.910	10.770	1,561,849
2022-05-30	10.680	10.840	10.460	10.690	10.553	1,169,639
2022-05-27	10.600	10.930	10.530	10.640	10.504	1,579,944
2022-05-26	10.450	10.760	10.250	10.630	10.494	1,727,904
2022-05-25	10.310	10.470	10.260	10.440	10.306	626,836
2022-05-24	10.840	11.030	10.260	10.290	10.158	1,424,797
2022-05-23	10.550	10.900	10.550	10.800	10.662	1,053,449
2022-05-20	10.450	10.620	10.400	10.550	10.415	795,800
2022-05-19	10.210	10.500	10.210	10.450	10.316	870,314
2022-05-18	10.300	10.480	10.250	10.350	10.217	772,700
2022-05-17	10.370	10.400	10.130	10.330	10.198	749,412
2022-05-16	10.330	10.420	10.230	10.370	10.237	890,600
2022-05-13	10.020	10.340	10.020	10.250	10.119	928,960
2022-05-12	9.940	10.180	9.900	10.160	10.030	807,200
2022-05-11	10.170	10.310	9.950	9.990	9.862	1,013,400
2022-05-10	9.880	10.270	9.850	10.170	10.040	1,344,731

← NewerPage 18 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.