Qijing Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	9.880	10.270	9.850	10.170	10.040	1,344,731
2022-05-09	9.750	10.150	9.730	10.000	9.872	691,080
2022-05-06	9.790	9.920	9.560	9.830	9.704	927,438
2022-05-05	9.830	10.080	9.680	9.890	9.763	1,120,418
2022-04-29	9.360	9.880	9.260	9.790	9.665	1,557,960
2022-04-28	9.600	9.760	9.130	9.300	9.181	1,633,971
2022-04-27	9.600	9.960	9.360	9.930	9.507	1,751,432
2022-04-26	10.060	10.220	9.730	9.830	9.411	1,263,900
2022-04-25	10.900	10.900	10.000	10.090	9.660	1,708,876
2022-04-22	10.800	11.080	10.610	10.950	10.483	1,094,700
2022-04-21	11.010	11.260	10.760	10.780	10.320	894,560
2022-04-20	11.220	11.300	11.040	11.120	10.646	815,600
2022-04-19	11.020	11.240	10.920	11.120	10.646	676,900
2022-04-18	10.790	11.080	10.430	11.020	10.550	1,078,400
2022-04-15	11.390	11.400	10.760	10.900	10.435	2,126,280
2022-04-14	11.410	11.500	11.260	11.400	10.914	584,444
2022-04-13	11.610	11.610	11.310	11.380	10.895	865,600
2022-04-12	11.270	11.640	11.110	11.620	11.125	937,743
2022-04-11	11.390	11.520	11.180	11.300	10.818	791,483
2022-04-08	11.700	11.780	11.430	11.500	11.010	861,236
2022-04-07	12.000	12.000	11.690	11.710	11.211	910,964
2022-04-06	11.680	12.070	11.630	11.980	11.469	1,255,600
2022-04-01	11.720	11.840	11.580	11.710	11.211	981,958
2022-03-31	11.700	11.870	11.500	11.830	11.326	1,039,728
2022-03-30	11.450	11.690	11.400	11.610	11.115	869,500
2022-03-29	11.760	11.760	11.320	11.410	10.923	1,084,700
2022-03-28	11.700	11.770	11.400	11.680	11.182	1,362,000
2022-03-25	11.510	11.860	11.500	11.760	11.259	1,520,018
2022-03-24	11.650	11.760	11.470	11.580	11.086	1,669,800
2022-03-23	11.800	12.100	11.760	11.820	11.316	1,420,340
2022-03-22	12.000	12.000	11.690	11.790	11.287	1,127,100
2022-03-21	11.710	12.080	11.610	11.950	11.440	1,594,564
2022-03-18	11.420	11.760	11.350	11.700	11.201	1,654,503
2022-03-17	11.530	11.790	11.430	11.480	10.990	1,654,580
2022-03-16	11.470	11.470	10.990	11.450	10.962	1,895,780
2022-03-15	12.000	12.100	11.250	11.260	10.780	2,433,400
2022-03-14	12.490	12.490	12.060	12.090	11.574	1,197,038
2022-03-11	12.310	12.530	11.990	12.440	11.910	1,276,435
2022-03-10	12.160	12.450	12.160	12.360	11.833	1,006,260
2022-03-09	12.480	12.600	11.400	12.100	11.584	1,499,660
2022-03-08	12.790	12.860	12.300	12.350	11.823	1,473,488
2022-03-07	12.860	12.880	12.610	12.830	12.283	965,538
2022-03-04	12.960	12.990	12.700	12.800	12.254	1,121,593
2022-03-03	13.070	13.070	12.850	12.940	12.388	982,780
2022-03-02	13.010	13.230	12.920	13.040	12.484	1,409,412
2022-03-01	13.050	13.170	12.850	13.030	12.474	1,856,900
2022-02-28	12.840	13.090	12.460	13.000	12.446	2,210,720
2022-02-25	12.780	12.970	12.710	12.770	12.225	1,320,800
2022-02-24	12.980	13.150	12.510	12.730	12.187	2,961,000
2022-02-23	12.850	13.010	12.750	12.930	12.379	1,433,108
2022-02-22	12.920	12.920	12.680	12.770	12.225	1,204,083
2022-02-21	12.900	12.980	12.770	12.870	12.321	1,254,600
2022-02-18	12.640	12.880	12.470	12.880	12.331	1,669,356
2022-02-17	12.420	13.280	12.280	12.750	12.206	4,258,742
2022-02-16	11.950	12.480	11.830	12.420	11.890	1,904,401
2022-02-15	11.930	12.060	11.710	11.880	11.373	629,135
2022-02-14	11.870	12.170	11.860	11.930	11.421	624,700
2022-02-11	12.270	12.270	11.970	12.000	11.488	813,514
2022-02-10	12.320	12.450	12.160	12.220	11.699	908,700
2022-02-09	12.330	12.450	12.220	12.390	11.862	736,980

← NewerPage 19 of 21 · 1,213 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.