Hefei Changqing Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	16.280	16.430	15.980	16.010	16.010	1,837,400
2024-01-18	16.320	16.680	15.910	16.330	16.330	3,554,700
2024-01-17	16.970	17.140	16.550	16.560	16.560	1,397,500
2024-01-16	17.180	17.180	16.750	16.980	16.980	2,023,500
2024-01-15	17.300	17.310	16.970	17.090	17.090	2,201,500
2024-01-12	17.520	17.620	17.270	17.350	17.350	2,006,700
2024-01-11	17.150	17.550	17.120	17.520	17.520	2,203,900
2024-01-10	17.400	17.420	17.070	17.100	17.100	1,662,500
2024-01-09	17.350	17.690	17.280	17.430	17.430	2,003,300
2024-01-08	17.610	17.670	17.270	17.280	17.280	1,970,400
2024-01-05	17.830	18.150	17.520	17.560	17.560	2,847,900
2024-01-04	17.680	17.900	17.520	17.750	17.750	2,910,100
2024-01-03	18.980	18.980	17.550	17.750	17.750	6,279,700
2024-01-02	18.570	18.720	18.430	18.490	18.490	2,854,330
2023-12-29	17.980	18.560	17.750	18.540	18.540	4,186,400
2023-12-28	17.890	18.260	17.700	18.000	18.000	4,393,600
2023-12-27	18.130	18.200	17.750	17.940	17.940	3,375,200
2023-12-26	18.200	18.510	17.980	18.000	18.000	5,689,325
2023-12-25	18.170	18.610	17.500	18.420	18.420	6,737,619
2023-12-22	18.180	18.380	17.970	18.040	18.040	3,150,300
2023-12-21	17.780	18.500	17.750	18.240	18.240	3,204,400
2023-12-20	18.180	18.280	17.880	17.890	17.890	1,949,100
2023-12-19	18.270	18.350	18.010	18.170	18.170	2,547,500
2023-12-18	18.350	18.630	18.190	18.280	18.280	2,734,500
2023-12-15	18.600	18.600	18.340	18.380	18.380	2,295,050
2023-12-14	18.750	18.920	18.410	18.500	18.500	3,128,700
2023-12-13	18.800	19.000	18.720	18.750	18.750	3,866,219
2023-12-12	18.870	18.880	18.690	18.830	18.830	2,874,600
2023-12-11	18.650	18.970	18.580	18.900	18.900	4,052,719
2023-12-08	19.250	19.410	18.670	18.760	18.760	5,197,825
2023-12-07	19.690	19.820	19.260	19.260	19.260	5,422,646
2023-12-06	20.000	20.510	19.730	19.790	19.790	5,638,050
2023-12-05	20.380	20.530	20.110	20.110	20.110	5,234,028
2023-12-04	21.680	21.880	20.500	20.600	20.600	9,998,204
2023-12-01	21.020	21.090	20.440	20.810	20.810	3,992,000
2023-11-30	21.000	21.290	20.510	20.960	20.960	4,433,700
2023-11-29	21.900	21.950	21.160	21.230	21.230	6,704,780
2023-11-28	21.010	22.190	20.960	21.900	21.900	9,424,640
2023-11-27	21.270	21.600	20.600	21.010	21.010	5,535,885
2023-11-24	21.910	22.000	20.940	21.120	21.120	8,111,600
2023-11-23	21.620	22.220	21.390	21.950	21.950	8,669,300
2023-11-22	22.170	22.670	21.360	21.390	21.390	9,440,346
2023-11-21	23.000	23.290	22.090	22.360	22.360	10,746,584
2023-11-20	22.720	23.540	22.580	23.290	23.290	12,205,902
2023-11-17	22.750	23.450	22.390	22.970	22.970	14,042,347
2023-11-16	22.900	24.900	22.180	23.000	23.000	23,447,974
2023-11-15	20.700	22.950	20.250	22.950	22.950	19,049,227
2023-11-14	20.360	20.880	19.850	20.860	20.860	9,619,622
2023-11-13	20.730	20.880	20.280	20.340	20.340	10,667,267
2023-11-10	21.340	22.490	20.450	20.750	20.750	13,088,416
2023-11-09	22.160	22.500	20.880	20.980	20.980	13,698,610
2023-11-08	22.080	23.160	21.870	22.850	22.850	17,125,794
2023-11-07	22.110	23.420	21.800	22.000	22.000	18,257,928
2023-11-06	20.950	22.470	20.710	22.300	22.300	19,025,352
2023-11-03	20.750	21.030	19.960	20.880	20.880	15,811,387
2023-11-02	21.580	22.360	20.970	21.140	21.140	15,352,303
2023-11-01	21.820	22.710	21.330	21.520	21.520	18,959,056
2023-10-31	23.010	23.880	22.160	22.160	22.160	26,405,082
2023-10-30	24.620	24.620	24.620	24.620	24.620	3,714,900
2023-10-27	30.160	30.160	27.200	27.350	27.350	35,168,970

← NewerPage 12 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.