Qijing Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	13.950	14.490	13.750	14.490	14.490	5,417,280
2026-07-17	13.510	14.500	13.510	14.250	14.250	6,766,780
2026-07-16	13.730	13.890	13.400	13.710	13.710	3,660,100
2026-07-15	13.260	14.090	12.970	14.000	14.000	6,391,100
2026-07-14	14.190	14.370	13.500	13.900	13.900	6,502,142
2026-07-13	12.860	13.820	12.620	13.820	13.820	4,545,059
2026-07-10	12.220	12.870	12.180	12.560	12.560	2,153,500
2026-07-09	12.600	12.690	12.130	12.310	12.310	1,977,100
2026-07-08	12.960	12.960	12.430	12.520	12.520	1,521,100
2026-07-07	13.200	13.290	12.760	12.770	12.770	1,563,000
2026-07-06	13.580	13.780	13.200	13.200	13.200	1,968,820
2026-07-03	12.890	13.850	12.890	13.650	13.650	3,067,800
2026-07-02	12.750	13.390	12.750	13.000	13.000	2,406,000
2026-07-01	12.840	13.060	12.720	12.920	12.920	2,473,206
2026-06-30	12.750	12.990	12.680	12.850	12.850	1,729,900
2026-06-29	12.790	13.060	12.360	12.800	12.800	2,370,800
2026-06-26	13.440	13.440	12.850	12.900	12.900	2,291,200
2026-06-25	13.560	13.850	13.400	13.450	13.450	1,828,390
2026-06-24	13.960	14.090	13.420	13.680	13.680	2,640,700
2026-06-23	13.590	14.400	13.410	14.090	14.090	3,259,300
2026-06-22	13.550	13.610	13.100	13.600	13.600	3,068,500
2026-06-18	13.820	14.000	13.430	13.450	13.450	3,462,218
2026-06-17	14.360	14.360	13.700	13.850	13.850	3,135,510
2026-06-16	14.620	14.630	14.130	14.360	14.360	2,191,600
2026-06-15	14.580	14.870	14.500	14.620	14.620	1,784,818
2026-06-12	14.600	14.880	14.430	14.610	14.610	1,974,700
2026-06-11	14.730	15.030	14.220	14.600	14.600	3,016,000
2026-06-10	15.910	15.910	14.840	15.010	15.010	3,272,024
2026-06-09	15.930	16.420	15.590	15.730	15.730	3,254,594
2026-06-08	15.600	16.270	15.210	15.940	15.940	3,364,804
2026-06-05	15.900	16.470	15.290	15.960	15.960	4,341,024
2026-06-04	17.070	17.080	15.940	15.940	15.940	4,310,698
2026-06-03	17.130	17.490	16.900	17.190	17.190	2,924,684
2026-06-02	17.580	17.990	17.010	17.140	17.140	3,807,399
2026-06-01	16.660	18.570	16.510	17.780	17.780	6,568,918
2026-05-29	15.950	17.560	15.510	17.070	17.070	7,615,519
2026-05-28	17.030	17.080	15.760	15.960	15.960	6,482,290
2026-05-27	18.080	18.350	16.790	17.250	17.250	5,753,680
2026-05-26	18.200	18.490	17.900	18.300	18.300	6,140,012
2026-05-25	17.700	18.610	17.430	18.580	18.580	9,542,936
2026-05-22	17.330	17.740	17.100	17.730	17.730	8,128,296
2026-05-21	16.890	18.600	16.650	17.700	17.700	11,332,149
2026-05-20	16.750	17.740	16.500	16.920	16.920	10,270,300
2026-05-19	17.090	17.200	16.730	16.900	16.900	7,338,500
2026-05-18	17.710	17.950	16.840	17.170	17.170	13,967,829
2026-05-15	15.490	17.040	15.490	17.040	17.040	4,571,714
2026-05-14	15.810	15.880	15.440	15.490	15.490	1,804,511
2026-05-13	15.770	15.940	15.680	15.810	15.810	1,707,712
2026-05-12	16.150	16.290	15.780	15.850	15.850	1,749,700
2026-05-11	16.270	16.400	16.090	16.130	16.130	1,853,312
2026-05-08	15.960	16.340	15.900	16.240	16.240	1,854,100
2026-05-07	16.040	16.180	15.870	15.960	15.960	1,899,000
2026-05-06	15.810	16.060	15.810	15.970	15.970	1,893,438
2026-04-30	15.820	15.940	15.720	15.740	15.740	1,310,400
2026-04-29	15.580	15.960	15.480	15.860	15.660	2,238,228
2026-04-28	15.950	16.020	15.470	15.600	15.403	2,108,000
2026-04-27	15.700	16.010	15.430	15.960	15.759	2,304,238
2026-04-24	15.320	15.760	15.270	15.710	15.512	1,824,619
2026-04-23	15.520	15.640	15.320	15.360	15.166	1,322,600
2026-04-22	15.580	15.650	15.430	15.550	15.550	958,100

← NewerPage 2 of 5 · 243 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.