Qijing Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	13.580	14.370	13.230	14.200	14.200	9,229,773
2024-10-25	12.570	13.490	12.570	13.230	13.230	7,460,479
2024-10-24	12.360	12.870	12.120	12.670	12.670	3,975,028
2024-10-23	12.100	13.400	12.010	12.600	12.600	6,248,096
2024-10-22	11.800	12.290	11.710	12.190	12.190	3,191,946
2024-10-21	11.610	11.820	11.550	11.750	11.750	2,215,554
2024-10-18	11.540	11.720	11.420	11.620	11.620	1,697,422
2024-10-17	11.530	11.650	11.450	11.520	11.520	976,190
2024-10-16	11.290	11.530	11.250	11.450	11.450	1,003,690
2024-10-15	11.550	11.640	11.360	11.370	11.370	1,266,300
2024-10-14	11.330	11.670	11.300	11.600	11.600	1,411,486
2024-10-11	11.620	11.750	11.200	11.270	11.270	1,339,611
2024-10-10	11.470	11.940	11.470	11.620	11.620	1,963,800
2024-10-09	12.170	12.170	11.480	11.510	11.510	3,333,800
2024-10-08	13.120	13.120	11.830	12.460	12.460	5,584,407
2024-09-30	11.500	12.060	11.130	11.940	11.940	5,611,789
2024-09-27	10.950	11.180	10.740	11.120	11.120	1,553,356
2024-09-26	10.490	10.760	10.490	10.760	10.760	2,169,660
2024-09-25	10.600	10.800	10.520	10.520	10.520	2,741,780
2024-09-24	10.490	10.640	10.330	10.600	10.600	2,835,592
2024-09-23	10.390	10.650	10.230	10.560	10.560	2,243,000
2024-09-20	10.580	10.650	10.330	10.460	10.460	1,458,400
2024-09-19	10.150	10.650	10.130	10.520	10.520	2,179,200
2024-09-18	10.090	10.230	9.900	10.150	10.150	1,025,700
2024-09-13	10.290	10.350	10.030	10.080	10.080	1,804,676
2024-09-12	10.310	10.490	10.260	10.300	10.300	878,900
2024-09-11	10.410	10.490	10.330	10.380	10.380	1,189,698
2024-09-10	10.260	10.410	10.190	10.410	10.410	806,300
2024-09-09	10.230	10.340	10.100	10.260	10.260	719,400
2024-09-06	10.400	10.520	10.180	10.280	10.280	1,253,100
2024-09-05	10.300	10.540	10.290	10.470	10.470	885,600
2024-09-04	10.100	10.500	10.100	10.320	10.320	2,137,780
2024-09-03	10.120	10.240	10.040	10.200	10.200	1,073,600
2024-09-02	10.050	10.180	9.980	10.120	10.120	1,690,000
2024-08-30	9.850	10.200	9.850	10.040	10.040	1,243,400
2024-08-29	9.650	9.890	9.650	9.840	9.840	958,900
2024-08-28	9.520	9.810	9.480	9.730	9.730	932,501
2024-08-27	9.690	9.780	9.500	9.570	9.570	1,193,918
2024-08-26	9.600	9.850	9.600	9.780	9.780	1,625,500
2024-08-23	9.840	9.860	9.570	9.750	9.750	1,117,600
2024-08-22	9.800	10.010	9.780	9.850	9.850	1,713,700
2024-08-21	10.400	10.410	9.750	9.830	9.830	2,986,600
2024-08-20	10.670	10.780	10.480	10.550	10.550	1,071,300
2024-08-19	10.880	11.020	10.680	10.700	10.700	941,300
2024-08-16	10.990	11.040	10.920	10.950	10.950	595,600
2024-08-15	10.950	11.080	10.870	10.970	10.970	989,584
2024-08-14	10.950	11.030	10.830	10.950	10.950	573,800
2024-08-13	10.830	10.960	10.760	10.910	10.910	669,400
2024-08-12	10.890	10.960	10.800	10.870	10.870	505,700
2024-08-09	10.970	11.130	10.870	10.920	10.920	769,100
2024-08-08	10.890	11.040	10.790	10.990	10.990	957,700
2024-08-07	10.880	11.060	10.880	10.990	10.990	766,240
2024-08-06	11.110	11.110	10.860	10.950	10.950	1,060,800
2024-08-05	11.290	11.460	10.890	10.890	10.890	1,620,500
2024-08-02	11.500	11.600	11.360	11.360	11.360	1,106,900
2024-08-01	11.500	11.610	11.370	11.520	11.520	1,426,400
2024-07-31	11.080	11.480	11.080	11.400	11.400	1,453,000
2024-07-30	11.120	11.180	11.020	11.140	11.140	714,700
2024-07-29	11.190	11.200	11.030	11.140	11.140	841,544
2024-07-26	10.910	11.210	10.910	11.160	11.160	1,402,280

← NewerPage 9 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.