Qijing Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	15.640	15.800	15.540	15.670	15.670	1,129,479
2026-04-20	15.630	15.690	15.510	15.620	15.620	1,433,538
2026-04-17	15.770	15.770	15.530	15.560	15.560	1,789,744
2026-04-16	15.730	15.830	15.520	15.770	15.770	1,234,200
2026-04-15	16.000	16.000	15.640	15.670	15.670	976,789
2026-04-14	15.890	16.000	15.680	15.830	15.830	1,494,380
2026-04-13	15.620	15.840	15.410	15.780	15.780	1,667,902
2026-04-10	15.400	15.880	15.390	15.660	15.660	1,338,400
2026-04-09	15.850	15.850	15.400	15.400	15.400	1,214,628
2026-04-08	15.300	15.850	15.210	15.850	15.850	1,581,664
2026-04-07	14.770	15.200	14.600	15.080	15.080	1,411,600
2026-04-03	15.280	15.370	14.710	14.770	14.770	1,338,300
2026-04-02	15.520	15.610	15.150	15.330	15.330	1,277,700
2026-04-01	15.580	15.700	15.370	15.560	15.560	1,248,400
2026-03-31	15.580	15.700	15.240	15.300	15.300	1,575,000
2026-03-30	15.250	15.510	15.100	15.500	15.500	2,179,628
2026-03-27	15.650	15.780	15.300	15.440	15.440	2,744,199
2026-03-26	16.150	16.330	15.840	15.910	15.910	1,143,820
2026-03-25	16.060	16.200	15.860	16.100	16.100	1,364,100
2026-03-24	15.240	16.030	15.230	16.000	16.000	2,647,800
2026-03-23	15.950	15.950	14.910	15.040	15.040	2,657,100
2026-03-20	16.580	16.820	16.100	16.120	16.120	1,715,900
2026-03-19	17.000	17.000	16.470	16.580	16.580	1,630,900
2026-03-18	16.910	17.130	16.720	17.080	17.080	1,412,999
2026-03-17	17.100	17.160	16.820	16.890	16.890	1,533,700
2026-03-16	16.920	17.110	16.860	17.100	17.100	1,402,200
2026-03-13	16.910	17.110	16.820	16.920	16.920	1,335,700
2026-03-12	17.200	17.350	16.910	16.930	16.930	1,466,200
2026-03-11	17.550	17.640	17.180	17.230	17.230	1,580,400
2026-03-10	17.050	17.470	16.930	17.470	17.470	1,773,300
2026-03-09	17.180	17.180	16.750	16.860	16.860	1,572,600
2026-03-06	16.860	17.250	16.860	17.210	17.210	1,610,000
2026-03-05	16.790	17.100	16.760	16.830	16.830	1,567,100
2026-03-04	16.650	16.840	16.360	16.560	16.560	1,805,900
2026-03-03	17.460	17.640	16.720	16.810	16.810	2,690,700
2026-03-02	17.970	17.970	17.360	17.430	17.430	2,615,700
2026-02-27	18.350	18.350	18.120	18.170	18.170	1,438,700
2026-02-26	18.260	18.630	18.260	18.350	18.350	1,517,700
2026-02-25	18.580	18.590	18.220	18.260	18.260	2,055,500
2026-02-24	18.500	18.650	18.420	18.530	18.530	1,788,100
2026-02-13	18.210	18.540	18.200	18.360	18.360	1,549,400
2026-02-12	18.470	18.480	18.210	18.210	18.210	1,298,460
2026-02-11	18.350	18.580	18.330	18.450	18.450	1,395,300
2026-02-10	18.430	18.550	18.360	18.450	18.450	1,474,700
2026-02-09	18.260	18.450	18.120	18.400	18.400	1,627,802
2026-02-06	18.170	18.380	17.950	18.100	18.100	1,712,702
2026-02-05	18.100	18.340	18.010	18.160	18.160	1,372,000
2026-02-04	17.960	18.170	17.800	18.100	18.100	1,560,000
2026-02-03	17.800	18.150	17.780	17.940	17.940	1,564,700
2026-02-02	17.830	18.170	17.730	17.800	17.800	1,889,200
2026-01-30	17.480	18.080	17.480	18.000	18.000	2,381,631
2026-01-29	17.600	17.840	17.310	17.500	17.500	2,074,700
2026-01-28	18.300	18.390	17.640	17.660	17.660	2,976,800
2026-01-27	18.380	18.490	17.820	18.300	18.300	2,335,500
2026-01-26	18.730	18.860	18.220	18.390	18.390	2,737,800
2026-01-23	18.670	18.750	18.480	18.720	18.720	2,120,600
2026-01-22	18.470	18.750	18.470	18.680	18.680	2,123,480
2026-01-21	18.410	18.550	18.250	18.550	18.550	1,659,000
2026-01-20	18.520	18.760	18.310	18.470	18.470	2,280,400
2026-01-19	18.300	18.560	18.280	18.540	18.540	2,397,283

← NewerPage 3 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.