Qijing Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	18.300	18.560	18.280	18.540	18.540	2,397,283
2026-01-16	18.130	18.360	18.080	18.320	18.320	2,663,889
2026-01-15	18.140	18.220	17.980	18.130	18.130	2,056,200
2026-01-14	18.120	18.470	17.840	18.130	18.130	3,648,200
2026-01-13	18.210	18.540	18.030	18.070	18.070	3,682,870
2026-01-12	18.200	18.240	18.020	18.180	18.180	3,204,400
2026-01-09	18.040	18.180	17.970	18.130	18.130	2,572,300
2026-01-08	17.720	18.050	17.620	18.050	18.050	2,522,200
2026-01-07	17.910	17.950	17.710	17.800	17.800	3,082,700
2026-01-06	18.150	18.270	17.950	18.000	18.000	3,272,800
2026-01-05	18.170	18.250	17.960	18.190	18.190	2,083,600
2025-12-31	18.090	18.250	17.880	18.180	18.180	2,059,100
2025-12-30	17.860	18.250	17.860	18.100	18.100	2,007,700
2025-12-29	18.170	18.170	17.790	18.030	18.030	2,142,400
2025-12-26	18.090	18.270	17.910	18.000	18.000	2,439,200
2025-12-25	17.900	18.230	17.900	18.190	18.190	3,067,500
2025-12-24	17.770	18.020	17.770	17.900	17.900	2,202,800
2025-12-23	17.750	18.280	17.610	17.860	17.860	2,967,400
2025-12-22	18.080	18.150	17.690	17.740	17.740	2,912,800
2025-12-19	17.850	18.330	17.710	17.980	17.980	3,226,500
2025-12-18	17.380	17.950	17.280	17.730	17.730	3,212,700
2025-12-17	17.360	17.530	17.010	17.470	17.470	3,369,567
2025-12-16	17.740	17.750	17.200	17.300	17.300	2,909,217
2025-12-15	17.600	17.950	17.220	17.730	17.730	3,844,400
2025-12-12	18.410	18.450	17.660	17.740	17.740	5,911,273
2025-12-11	19.040	19.200	18.400	18.410	18.410	6,497,642
2025-12-10	19.770	19.780	18.710	19.060	19.060	8,316,400
2025-12-09	21.190	21.300	19.530	19.630	19.630	11,011,400
2025-12-08	21.350	21.450	20.830	21.120	21.120	8,646,625
2025-12-05	21.140	21.500	21.050	21.250	21.250	9,919,431
2025-12-04	20.870	21.420	20.830	21.140	21.140	10,173,080
2025-12-03	20.870	21.100	20.310	20.800	20.800	9,742,183
2025-12-02	20.440	20.750	19.880	20.590	20.590	9,941,293
2025-12-01	19.570	20.790	19.470	20.380	20.380	14,510,323
2025-11-28	18.900	19.400	18.720	19.270	19.270	5,600,125
2025-11-27	18.870	18.920	18.730	18.760	18.760	1,119,952
2025-11-26	18.870	18.980	18.810	18.870	18.870	1,411,095
2025-11-25	19.080	19.150	18.530	18.890	18.890	3,396,774
2025-11-24	19.060	19.250	18.710	18.990	18.990	2,972,199
2025-11-21	19.410	19.510	18.860	19.010	19.010	2,817,000
2025-11-20	19.570	19.830	19.200	19.440	19.440	2,331,300
2025-11-19	19.280	19.470	18.920	19.430	19.430	2,767,000
2025-11-18	19.470	19.550	19.130	19.220	19.220	2,213,440
2025-11-17	19.530	19.700	19.240	19.470	19.470	2,284,612
2025-11-14	19.350	19.670	19.290	19.540	19.540	2,327,073
2025-11-13	19.860	19.940	19.430	19.480	19.480	3,773,600
2025-11-12	19.450	20.040	19.120	19.850	19.850	4,986,800
2025-11-11	19.510	19.730	19.360	19.450	19.450	2,317,576
2025-11-10	19.900	19.910	19.440	19.610	19.610	1,860,400
2025-11-07	19.730	20.020	19.530	19.750	19.750	2,885,500
2025-11-06	19.550	19.730	19.230	19.700	19.700	3,048,980
2025-11-05	19.580	19.730	19.480	19.490	19.490	2,055,599
2025-11-04	19.470	19.660	19.360	19.640	19.640	2,951,276
2025-11-03	18.990	19.580	18.990	19.470	19.470	3,518,970
2025-10-31	18.800	19.180	18.800	18.960	18.960	1,813,300
2025-10-30	19.060	19.270	18.710	18.810	18.810	2,905,020
2025-10-29	19.220	19.380	19.050	19.200	19.200	2,027,100
2025-10-28	19.050	19.380	19.050	19.220	19.220	1,746,400
2025-10-27	19.210	19.290	18.810	19.200	19.200	3,248,700
2025-10-24	19.300	19.490	19.190	19.210	19.210	1,824,280

← NewerPage 4 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.