Qijing Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	19.440	19.540	19.100	19.390	19.390	2,005,880
2025-10-22	19.540	19.880	19.320	19.370	19.370	3,606,190
2025-10-21	18.830	19.960	18.830	19.750	19.750	5,008,265
2025-10-20	18.690	19.140	18.690	18.920	18.920	1,234,746
2025-10-17	19.150	19.240	18.710	18.750	18.750	1,887,706
2025-10-16	18.980	19.320	18.850	19.220	19.220	2,826,046
2025-10-15	18.780	19.040	18.560	18.900	18.900	1,457,500
2025-10-14	19.120	19.270	18.730	18.790	18.790	1,721,129
2025-10-13	18.660	19.180	18.200	18.990	18.990	1,859,700
2025-10-10	18.970	19.310	18.940	19.160	19.160	1,990,089
2025-10-09	18.870	19.080	18.800	19.080	19.080	1,851,600
2025-09-30	19.130	19.240	18.910	18.930	18.930	2,268,680
2025-09-29	19.350	19.590	19.070	19.130	19.130	2,606,900
2025-09-26	19.600	19.780	19.340	19.370	19.370	2,498,766
2025-09-25	19.800	20.130	19.700	19.710	19.710	2,936,315
2025-09-24	19.780	19.950	19.490	19.870	19.870	2,720,500
2025-09-23	19.900	20.230	19.060	19.880	19.880	5,242,575
2025-09-22	19.890	20.100	19.660	19.850	19.850	3,249,177
2025-09-19	20.500	20.590	19.800	19.980	19.980	6,479,641
2025-09-18	20.020	20.950	20.020	20.730	20.730	11,753,068
2025-09-17	19.670	21.440	19.550	20.540	20.540	13,109,614
2025-09-16	19.350	19.490	19.020	19.490	19.490	3,064,270
2025-09-15	19.080	19.360	18.980	19.120	19.120	2,720,300
2025-09-12	19.150	19.250	18.990	19.070	19.070	2,190,200
2025-09-11	18.860	19.150	18.610	19.140	19.140	2,745,994
2025-09-10	18.960	19.130	18.860	18.900	18.900	1,586,005
2025-09-09	19.150	19.250	18.840	18.950	18.950	2,171,538
2025-09-08	19.220	19.450	19.020	19.190	19.190	2,498,470
2025-09-05	19.100	19.260	18.930	19.210	19.210	2,430,200
2025-09-04	18.970	19.350	18.730	19.010	19.010	3,147,250
2025-09-03	19.680	19.840	18.970	19.010	19.010	3,402,150
2025-09-02	19.840	20.100	19.150	19.690	19.690	5,286,500
2025-09-01	20.000	20.150	19.750	19.810	19.810	2,769,600
2025-08-29	20.300	20.340	19.910	19.950	19.950	3,128,700
2025-08-28	20.200	20.640	19.500	20.400	20.400	5,990,880
2025-08-27	21.090	21.200	20.000	20.160	20.160	5,491,576
2025-08-26	20.810	21.310	20.680	21.090	21.090	5,970,876
2025-08-25	20.900	21.030	20.650	20.830	20.830	4,127,124
2025-08-22	21.020	21.020	20.600	20.870	20.870	3,672,300
2025-08-21	21.120	21.120	20.710	20.910	20.910	4,730,900
2025-08-20	21.050	21.300	20.820	21.150	21.150	5,456,900
2025-08-19	20.510	21.350	20.270	21.130	21.130	8,076,900
2025-08-18	20.240	20.680	20.210	20.520	20.520	4,906,542
2025-08-15	19.960	20.270	19.910	20.220	20.220	2,773,042
2025-08-14	20.300	20.540	19.960	20.020	20.020	4,285,400
2025-08-13	20.510	20.510	20.160	20.240	20.240	2,466,200
2025-08-12	20.440	20.550	20.260	20.330	20.330	2,581,375
2025-08-11	19.960	20.490	19.940	20.440	20.440	3,660,855
2025-08-08	20.210	20.340	19.960	19.960	19.960	2,477,575
2025-08-07	20.470	20.490	20.210	20.290	20.290	2,906,800
2025-08-06	20.190	20.790	20.150	20.490	20.490	5,992,300
2025-08-05	20.110	20.310	19.950	20.190	20.190	3,340,600
2025-08-04	19.400	20.160	19.400	20.100	20.100	4,267,600
2025-08-01	19.640	19.720	19.500	19.560	19.560	1,586,775
2025-07-31	19.910	20.260	19.590	19.640	19.640	4,031,400
2025-07-30	20.300	20.870	19.930	19.990	19.990	5,608,100
2025-07-29	20.090	20.250	19.830	20.200	20.200	3,343,900
2025-07-28	20.050	20.300	20.050	20.170	20.170	2,959,500
2025-07-25	19.900	20.050	19.770	20.050	20.050	2,596,400
2025-07-24	19.870	20.190	19.830	19.900	19.900	2,478,099

← NewerPage 5 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.