Hefei Changqing Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	10.450	10.530	10.240	10.240	10.240	942,700
2024-07-22	10.430	10.550	10.350	10.450	10.450	1,075,200
2024-07-19	10.330	10.640	10.310	10.400	10.400	1,410,600
2024-07-18	10.490	10.650	10.280	10.370	10.370	1,333,500
2024-07-17	10.900	10.910	10.590	10.620	10.620	1,295,800
2024-07-16	10.930	11.010	10.800	10.900	10.900	1,056,000
2024-07-15	11.060	11.170	10.820	10.890	10.890	1,219,000
2024-07-12	11.080	11.190	11.000	11.180	11.180	1,453,288
2024-07-11	10.770	11.100	10.770	11.090	11.090	2,162,400
2024-07-10	10.530	10.880	10.510	10.620	10.620	1,611,000
2024-07-09	10.410	10.710	10.210	10.640	10.640	2,045,429
2024-07-08	10.810	10.870	10.410	10.450	10.450	1,519,900
2024-07-05	10.840	10.840	10.840	10.840	10.840	0
2024-07-04	11.110	11.250	10.840	10.840	10.840	1,645,800
2024-07-03	11.300	11.430	11.120	11.140	11.140	1,383,300
2024-07-02	11.390	11.490	11.270	11.300	11.300	1,156,000
2024-07-01	11.300	11.430	11.100	11.370	11.370	1,591,600
2024-06-28	11.360	11.600	11.220	11.340	11.340	1,386,400
2024-06-27	11.960	11.960	11.390	11.390	11.390	2,078,200
2024-06-26	11.380	11.890	11.210	11.890	11.890	2,527,200
2024-06-25	11.130	11.580	11.130	11.340	11.340	2,245,000
2024-06-24	11.760	11.760	11.110	11.130	11.130	2,123,700
2024-06-21	11.820	11.930	11.660	11.790	11.790	1,067,700
2024-06-20	12.400	12.400	11.810	11.810	11.810	1,443,000
2024-06-19	12.200	12.400	12.180	12.270	12.270	1,528,000
2024-06-18	11.790	12.270	11.730	12.260	12.260	2,592,238
2024-06-17	11.870	12.090	11.760	11.790	11.790	1,587,938
2024-06-14	12.130	12.170	11.860	11.990	11.990	1,847,100
2024-06-13	12.320	12.430	12.070	12.090	12.090	1,440,200
2024-06-12	12.230	12.480	12.150	12.320	12.320	1,763,199
2024-06-11	12.100	12.280	11.820	12.270	12.270	1,920,600
2024-06-07	11.850	12.160	11.800	12.120	12.120	2,442,500
2024-06-06	12.260	12.390	11.590	11.660	11.660	2,843,000
2024-06-05	12.770	12.800	12.280	12.280	12.280	1,799,400
2024-06-04	12.850	13.090	12.460	12.580	12.580	2,562,000
2024-06-03	13.300	13.600	12.920	13.100	13.100	2,716,900
2024-05-31	13.110	13.340	13.050	13.200	13.200	1,836,291
2024-05-30	12.930	13.280	12.820	13.110	13.110	2,751,300
2024-05-29	12.680	13.000	12.660	12.890	12.890	1,754,800
2024-05-28	12.890	12.910	12.650	12.680	12.680	1,286,800
2024-05-27	12.710	12.990	12.530	12.940	12.940	1,993,690
2024-05-24	12.930	13.000	12.730	12.740	12.740	1,541,890
2024-05-23	13.300	13.300	12.910	12.930	12.930	2,494,100
2024-05-22	13.080	13.530	13.070	13.250	13.250	2,727,300
2024-05-21	13.210	13.330	13.000	13.150	13.150	2,947,200
2024-05-20	13.540	13.640	13.300	13.340	13.340	3,739,500
2024-05-17	14.000	14.000	13.210	13.600	13.600	5,112,200
2024-05-16	14.700	14.700	13.470	13.580	13.580	6,117,100
2024-05-15	13.570	13.730	13.380	13.440	13.440	1,918,100
2024-05-14	13.650	13.810	13.450	13.590	13.590	2,210,600
2024-05-13	13.900	13.900	13.380	13.420	13.420	2,349,500
2024-05-10	14.220	14.360	13.850	13.900	13.900	2,047,100
2024-05-09	14.110	14.390	14.060	14.220	14.220	1,938,200
2024-05-08	14.290	14.400	14.120	14.150	14.150	1,842,900
2024-05-07	14.430	14.430	14.210	14.270	14.270	2,097,300
2024-05-06	14.170	14.420	14.150	14.330	14.330	2,928,700
2024-04-30	14.350	14.450	13.860	14.000	14.000	3,777,600
2024-04-29	13.820	14.550	13.820	14.500	14.500	3,689,200
2024-04-26	13.930	14.020	13.700	13.800	13.800	3,036,200
2024-04-25	13.670	14.030	13.570	13.870	13.870	2,953,000

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-06	0.0950 CNY
2022-07-15	0.0590 CNY
2021-06-18	0.1120 CNY
2020-07-17	0.0370 CNY
2019-07-08	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.