Hefei Changqing Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	13.170	13.670	13.170	13.650	13.650	2,890,600
2024-04-23	12.920	13.190	12.790	13.170	13.170	2,562,000
2024-04-22	13.160	13.170	12.510	12.790	12.790	2,219,700
2024-04-19	13.160	13.280	12.850	12.960	12.960	3,049,091
2024-04-18	13.590	13.590	12.820	13.190	13.190	5,555,691
2024-04-17	12.070	13.090	12.070	13.090	13.090	3,409,900
2024-04-16	12.640	12.750	11.780	11.900	11.900	6,211,199
2024-04-15	13.990	14.280	12.820	13.000	13.000	7,466,085
2024-04-12	15.070	15.250	14.240	14.240	14.240	7,554,000
2024-04-11	15.500	15.930	15.160	15.410	15.410	6,796,000
2024-04-10	16.390	16.390	14.900	15.260	15.260	9,489,800
2024-04-09	15.400	16.110	15.250	16.010	16.010	7,032,391
2024-04-08	15.610	16.030	15.330	15.400	15.400	5,778,900
2024-04-03	15.900	16.190	15.580	15.650	15.650	6,792,599
2024-04-02	15.820	16.150	15.220	16.000	16.000	10,054,409
2024-04-01	14.800	15.950	14.760	15.790	15.790	8,235,609
2024-03-29	14.650	14.890	14.430	14.750	14.750	1,615,255
2024-03-28	13.990	14.650	13.990	14.510	14.510	4,398,100
2024-03-27	15.000	15.010	14.060	14.060	14.060	3,972,400
2024-03-26	14.330	15.100	14.330	15.020	15.020	5,579,200
2024-03-25	15.080	15.220	14.480	14.500	14.500	5,315,900
2024-03-22	15.550	15.580	15.220	15.220	15.220	3,468,369
2024-03-21	15.720	15.770	15.310	15.560	15.560	4,773,955
2024-03-20	15.500	15.790	15.420	15.760	15.760	5,173,740
2024-03-19	16.110	16.160	15.620	15.620	15.620	8,107,271
2024-03-18	16.520	16.750	15.860	16.230	16.230	11,788,737
2024-03-15	15.510	16.530	14.880	16.500	16.500	16,111,729
2024-03-14	14.770	15.880	14.600	15.580	15.580	12,608,000
2024-03-13	14.550	14.830	14.500	14.690	14.690	4,068,312
2024-03-12	14.270	14.600	14.170	14.540	14.540	4,276,600
2024-03-11	14.100	14.380	13.900	14.300	14.300	3,969,829
2024-03-08	13.660	14.150	13.500	14.000	14.000	3,570,000
2024-03-07	13.940	14.220	13.640	13.790	13.790	3,914,000
2024-03-06	13.810	14.170	13.530	13.930	13.930	5,152,400
2024-03-05	13.800	14.550	13.410	13.710	13.710	5,946,910
2024-03-04	13.850	14.000	13.450	13.800	13.800	3,515,010
2024-03-01	13.750	13.940	13.520	13.850	13.850	4,259,335
2024-02-29	13.300	13.890	13.110	13.700	13.700	6,221,745
2024-02-28	14.680	14.870	13.340	13.360	13.360	9,029,179
2024-02-27	14.200	14.740	14.150	14.740	14.740	5,765,500
2024-02-26	13.820	14.600	13.810	14.300	14.300	7,985,059
2024-02-23	12.860	13.880	12.860	13.820	13.820	7,919,900
2024-02-22	12.170	12.890	12.170	12.860	12.860	6,195,170
2024-02-21	11.810	12.830	11.670	12.220	12.220	7,204,080
2024-02-20	11.470	11.900	11.310	11.890	11.890	5,105,100
2024-02-19	11.150	11.750	11.080	11.470	11.470	8,313,985
2024-02-08	9.700	10.980	9.560	10.980	10.980	9,517,536
2024-02-07	10.520	10.920	9.750	9.980	9.980	8,597,000
2024-02-06	10.530	10.970	9.920	10.440	10.440	6,282,025
2024-02-05	12.080	12.090	11.020	11.020	11.020	3,109,900
2024-02-02	13.340	13.630	11.990	12.240	12.240	4,342,400
2024-02-01	13.430	13.580	12.940	13.320	13.320	2,375,100
2024-01-31	14.470	14.520	13.390	13.520	13.520	2,497,200
2024-01-30	14.720	15.050	14.330	14.340	14.340	1,582,407
2024-01-29	15.340	15.550	14.790	14.830	14.830	1,912,407
2024-01-26	15.360	15.710	15.270	15.350	15.350	2,568,400
2024-01-25	15.140	15.450	14.950	15.390	15.390	2,734,179
2024-01-24	15.000	15.250	14.450	15.060	15.060	2,631,579
2024-01-23	14.620	15.080	14.620	14.870	14.870	2,747,023
2024-01-22	16.020	16.250	14.840	15.020	15.020	2,853,000

← NewerPage 11 of 21 · 1,212 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.