Hefei Changqing Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	25.330	27.420	23.310	27.420	27.420	22,175,081
2023-10-25	22.680	24.930	21.720	24.930	24.930	21,019,425
2023-10-24	21.880	22.660	20.810	22.660	22.660	16,841,760
2023-10-23	18.760	20.600	18.120	20.600	20.600	10,548,360
2023-10-20	19.490	19.620	18.480	18.730	18.730	9,078,622
2023-10-19	20.110	20.450	19.180	19.310	19.310	13,168,807
2023-10-18	20.400	22.490	20.190	21.080	21.080	16,217,879
2023-10-17	20.390	22.570	20.290	20.800	20.800	20,987,400
2023-10-16	18.970	20.520	18.850	20.520	20.520	13,441,620
2023-10-13	17.560	19.440	17.560	18.650	18.650	15,423,100
2023-10-12	17.490	18.760	17.490	17.670	17.670	8,052,000
2023-10-11	17.720	18.110	17.300	17.540	17.540	8,212,223
2023-10-10	18.500	18.500	17.060	17.940	17.940	12,510,791
2023-10-09	16.010	17.400	16.010	17.400	17.400	4,819,196
2023-09-28	15.300	16.000	15.300	15.820	15.820	4,341,412
2023-09-27	15.530	15.790	15.280	15.380	15.380	5,054,200
2023-09-26	16.250	16.250	15.280	15.580	15.580	6,312,000
2023-09-25	15.740	16.500	15.610	16.380	16.380	6,560,200
2023-09-22	16.060	16.060	15.510	15.900	15.900	6,007,412
2023-09-21	16.140	16.300	15.600	15.730	15.730	9,128,500
2023-09-20	14.940	16.430	14.830	16.010	16.010	12,981,189
2023-09-19	15.340	15.340	14.820	14.940	14.940	3,735,600
2023-09-18	14.430	15.860	14.320	15.310	15.310	8,357,300
2023-09-15	14.280	14.600	14.110	14.450	14.450	2,734,500
2023-09-14	14.640	14.640	14.130	14.210	14.210	2,434,800
2023-09-13	15.140	15.210	14.460	14.670	14.670	3,450,800
2023-09-12	15.140	15.520	15.070	15.190	15.190	4,188,000
2023-09-11	14.480	15.090	14.410	15.060	15.060	2,905,300
2023-09-08	14.600	14.730	14.400	14.490	14.490	1,531,900
2023-09-07	15.140	15.160	14.620	14.650	14.650	3,062,200
2023-09-06	15.050	15.400	14.880	15.140	15.140	5,775,408
2023-09-05	15.240	15.440	14.920	15.170	15.170	4,554,808
2023-09-04	14.760	15.310	14.750	15.260	15.260	3,909,245
2023-09-01	15.320	15.550	14.620	14.730	14.730	4,652,900
2023-08-31	15.650	15.840	15.290	15.340	15.340	2,214,500
2023-08-30	15.760	15.880	15.500	15.650	15.650	2,217,900
2023-08-29	14.800	15.750	14.800	15.650	15.650	3,340,900
2023-08-28	15.680	15.820	14.800	14.950	14.950	2,993,300
2023-08-25	15.410	15.430	14.890	15.030	15.030	2,188,000
2023-08-24	15.210	15.590	14.950	15.520	15.520	2,347,200
2023-08-23	15.470	15.750	15.210	15.300	15.300	1,661,600
2023-08-22	15.570	15.630	15.090	15.490	15.490	1,774,589
2023-08-21	15.480	15.700	15.390	15.430	15.430	1,513,300
2023-08-18	15.590	15.790	15.440	15.460	15.460	1,657,400
2023-08-17	15.100	15.580	14.980	15.560	15.560	1,810,600
2023-08-16	15.330	15.460	15.120	15.180	15.180	1,412,800
2023-08-15	15.380	15.550	15.180	15.290	15.290	1,319,100
2023-08-14	15.100	15.420	15.020	15.380	15.380	1,580,042
2023-08-11	15.670	15.670	15.210	15.240	15.240	1,082,700
2023-08-10	15.670	15.750	15.380	15.450	15.450	1,481,100
2023-08-09	15.980	16.020	15.570	15.670	15.670	2,121,155
2023-08-08	16.090	16.600	15.910	16.020	16.020	1,781,200
2023-08-07	16.620	16.690	16.140	16.200	16.200	1,902,200
2023-08-04	16.760	16.850	16.430	16.620	16.620	1,507,200
2023-08-03	16.830	16.970	16.470	16.630	16.630	1,475,700
2023-08-02	16.710	17.480	16.670	16.890	16.890	1,894,945
2023-08-01	17.100	17.250	16.720	16.910	16.910	1,966,545
2023-07-31	16.570	17.270	16.540	17.100	17.100	2,674,655
2023-07-28	16.300	16.930	16.300	16.570	16.570	1,617,800
2023-07-27	16.620	16.980	16.420	16.600	16.600	1,857,000

← NewerPage 13 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.