Qijing Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	14.520	14.670	14.300	14.550	14.550	4,346,717
2025-01-20	14.010	14.880	14.010	14.560	14.560	6,007,682
2025-01-17	13.970	14.500	13.700	14.040	14.040	5,966,137
2025-01-16	13.540	14.200	13.540	13.890	13.890	5,672,212
2025-01-15	13.800	14.180	13.280	13.440	13.440	7,317,049
2025-01-14	12.060	13.270	12.060	13.270	13.270	3,024,830
2025-01-13	12.250	12.250	11.780	12.060	12.060	1,642,700
2025-01-10	12.870	12.990	12.340	12.340	12.340	2,003,700
2025-01-09	12.860	13.530	12.810	12.870	12.870	3,289,475
2025-01-08	12.600	12.980	12.310	12.970	12.970	2,060,925
2025-01-07	12.450	12.650	12.330	12.600	12.600	1,464,634
2025-01-06	12.860	12.860	12.250	12.500	12.500	1,843,755
2025-01-03	13.330	13.480	12.720	12.880	12.880	2,188,400
2025-01-02	13.640	13.640	12.980	13.340	13.340	2,525,975
2024-12-31	13.670	13.980	13.310	13.480	13.480	3,185,575
2024-12-30	13.110	14.280	12.800	13.780	13.780	5,222,765
2024-12-27	12.660	13.500	12.510	13.290	13.290	3,203,599
2024-12-26	12.590	12.760	12.520	12.570	12.570	1,842,550
2024-12-25	13.030	13.140	12.400	12.590	12.590	1,855,789
2024-12-24	13.060	13.200	12.740	13.030	13.030	1,785,100
2024-12-23	13.950	14.070	12.900	12.900	12.900	3,383,221
2024-12-20	13.580	14.150	13.450	13.920	13.920	2,337,301
2024-12-19	13.650	13.790	13.320	13.520	13.520	1,915,724
2024-12-18	13.600	13.980	13.300	13.790	13.790	2,137,380
2024-12-17	14.250	14.250	13.420	13.600	13.600	3,930,503
2024-12-16	14.680	14.950	14.230	14.360	14.360	4,796,326
2024-12-13	14.870	15.580	14.570	14.590	14.590	8,439,895
2024-12-12	14.000	14.950	13.880	14.850	14.850	6,927,749
2024-12-11	13.980	14.300	13.820	14.050	14.050	2,650,959
2024-12-10	14.490	14.600	13.980	14.010	14.010	4,284,003
2024-12-09	14.320	14.880	14.120	14.240	14.240	6,166,650
2024-12-06	13.970	14.730	13.610	14.300	14.300	5,059,625
2024-12-05	14.040	14.240	13.820	13.920	13.920	3,162,271
2024-12-04	13.970	14.750	13.800	14.100	14.100	6,032,671
2024-12-03	13.900	14.960	13.430	14.140	14.140	8,258,539
2024-12-02	13.210	13.730	13.140	13.670	13.670	2,725,008
2024-11-29	13.080	13.340	12.900	13.190	13.190	2,647,527
2024-11-28	12.950	13.160	12.940	13.030	13.030	1,668,108
2024-11-27	13.090	13.090	12.610	13.000	13.000	1,760,800
2024-11-26	13.250	13.420	12.920	13.000	13.000	2,131,660
2024-11-25	12.690	13.200	12.630	13.150	13.150	3,021,898
2024-11-22	13.390	13.450	12.650	12.650	12.650	3,097,973
2024-11-21	13.710	13.890	13.290	13.390	13.390	3,269,675
2024-11-20	13.230	13.560	13.000	13.550	13.550	2,750,998
2024-11-19	12.880	13.530	12.830	13.170	13.170	2,724,389
2024-11-18	13.240	13.320	12.660	12.790	12.790	2,976,600
2024-11-15	13.430	13.620	13.120	13.200	13.200	2,109,275
2024-11-14	13.740	13.820	13.430	13.440	13.440	1,876,900
2024-11-13	13.760	13.910	13.390	13.740	13.740	2,863,280
2024-11-12	13.860	14.190	13.590	13.740	13.740	3,488,198
2024-11-11	13.900	14.100	13.600	13.880	13.880	4,125,718
2024-11-08	14.470	14.590	14.000	14.110	14.110	3,317,158
2024-11-07	14.310	14.460	14.170	14.360	14.360	2,937,520
2024-11-06	14.420	14.600	14.100	14.320	14.320	3,820,740
2024-11-05	14.530	14.790	14.130	14.480	14.480	7,241,257
2024-11-04	13.280	14.670	13.280	14.390	14.390	9,207,625
2024-11-01	14.070	14.070	13.230	13.340	13.340	4,670,827
2024-10-31	13.500	14.340	13.200	14.060	14.060	5,271,400
2024-10-30	13.160	13.690	13.020	13.590	13.590	3,510,049
2024-10-29	14.250	14.260	13.380	13.500	13.500	6,379,697

← NewerPage 8 of 21 · 1,217 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.