Qijing Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	21.020	21.280	20.390	20.590	20.590	13,422,815
2025-04-23	20.620	22.000	20.290	21.580	21.580	22,553,840
2025-04-22	20.970	21.500	20.570	20.590	20.590	17,456,424
2025-04-21	21.700	22.470	20.260	21.920	21.920	30,491,930
2025-04-18	19.550	21.870	19.480	21.870	21.870	23,699,683
2025-04-17	18.810	20.600	18.810	19.880	19.880	19,849,383
2025-04-16	18.760	19.500	18.670	19.070	19.070	16,211,535
2025-04-15	18.900	19.200	18.390	18.940	18.940	11,203,329
2025-04-14	18.880	19.220	18.640	18.840	18.840	14,243,589
2025-04-11	18.150	19.780	18.070	18.730	18.730	19,248,342
2025-04-10	18.300	19.530	18.000	18.210	18.210	19,479,579
2025-04-09	16.930	18.700	16.130	18.100	18.100	18,595,520
2025-04-08	17.000	17.990	16.580	17.100	17.100	19,744,796
2025-04-07	18.230	18.450	18.230	18.230	18.230	2,707,318
2025-04-03	21.350	21.530	20.250	20.250	20.250	17,047,064
2025-04-02	24.050	24.170	22.500	22.500	22.500	25,055,956
2025-04-01	23.780	26.160	23.060	25.000	25.000	34,313,852
2025-03-31	22.610	24.300	22.030	23.780	23.780	19,656,235
2025-03-28	22.440	24.000	22.400	23.180	23.180	22,003,864
2025-03-27	24.850	25.820	22.390	23.100	23.100	27,982,955
2025-03-26	21.740	24.870	21.350	24.870	24.870	27,079,108
2025-03-25	23.300	24.000	22.610	22.610	22.610	16,443,322
2025-03-24	25.120	25.790	25.120	25.120	25.120	13,022,750
2025-03-21	28.790	29.750	27.910	27.910	27.910	26,453,624
2025-03-20	27.730	31.010	26.920	31.010	31.010	37,744,414
2025-03-19	26.460	28.190	26.310	28.190	28.190	39,777,669
2025-03-18	25.630	25.630	25.010	25.630	25.630	8,336,624
2025-03-17	23.300	23.300	23.300	23.300	23.300	4,250,170
2025-03-14	21.180	21.180	20.180	21.180	21.180	12,639,790
2025-03-13	19.250	19.250	19.250	19.250	19.250	4,243,730
2025-03-12	15.960	17.500	15.960	17.500	17.500	5,040,506
2025-03-11	15.880	16.200	15.650	15.910	15.910	3,669,300
2025-03-10	15.900	16.480	15.830	16.250	16.250	4,260,165
2025-03-07	16.000	16.250	15.790	15.930	15.930	3,465,457
2025-03-06	15.930	16.120	15.830	15.970	15.970	4,505,797
2025-03-05	15.880	16.160	15.630	15.920	15.920	3,740,105
2025-03-04	15.300	15.890	15.200	15.720	15.720	4,121,900
2025-03-03	15.900	15.910	15.180	15.360	15.360	4,586,350
2025-02-28	16.580	16.580	15.760	15.920	15.920	6,008,771
2025-02-27	16.500	17.080	16.190	16.720	16.720	7,043,256
2025-02-26	15.920	16.770	15.920	16.540	16.540	8,181,843
2025-02-25	15.670	16.270	15.620	15.940	15.940	5,521,255
2025-02-24	15.970	16.390	15.790	15.990	15.990	6,588,175
2025-02-21	15.810	16.690	15.620	16.200	16.200	9,998,189
2025-02-20	16.930	16.930	15.850	15.900	15.900	14,068,329
2025-02-19	14.780	16.500	14.390	16.500	16.500	12,391,748
2025-02-18	14.330	15.330	14.210	15.000	15.000	8,958,607
2025-02-17	13.970	14.200	13.800	14.150	14.150	2,902,492
2025-02-14	13.930	14.070	13.830	13.970	13.970	2,006,350
2025-02-13	14.290	14.380	13.900	13.930	13.930	2,781,800
2025-02-12	14.310	14.480	14.190	14.310	14.310	3,059,300
2025-02-11	14.280	14.340	14.150	14.280	14.280	2,652,900
2025-02-10	14.300	14.340	14.100	14.210	14.210	2,541,775
2025-02-07	14.200	14.440	14.100	14.300	14.300	3,951,800
2025-02-06	13.770	14.860	13.710	14.350	14.350	5,326,925
2025-02-05	13.990	13.990	13.590	13.780	13.780	1,667,080
2025-01-27	14.040	14.200	13.730	13.800	13.800	2,256,790
2025-01-24	13.870	14.000	13.680	13.910	13.910	2,483,200
2025-01-23	14.200	14.350	13.870	13.970	13.970	3,405,104
2025-01-22	14.510	14.510	14.010	14.140	14.140	3,878,580

← NewerPage 7 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.