Hefei Changqing Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	16.620	16.980	16.420	16.600	16.600	1,857,000
2023-07-26	16.790	16.990	16.330	16.400	16.400	1,596,800
2023-07-25	16.500	17.090	16.360	16.860	16.860	1,640,700
2023-07-24	16.230	16.530	16.010	16.360	16.360	1,648,300
2023-07-21	16.380	16.960	16.220	16.230	16.230	1,389,200
2023-07-20	17.030	17.190	16.430	16.470	16.470	1,368,855
2023-07-19	17.040	17.340	16.850	17.030	17.030	2,051,000
2023-07-18	16.910	17.320	16.430	17.060	17.060	3,261,800
2023-07-17	17.000	17.570	16.360	16.850	16.850	5,532,286
2023-07-14	17.830	18.050	17.600	17.720	17.720	1,582,000
2023-07-13	18.110	18.320	17.700	17.960	17.960	2,330,100
2023-07-12	18.160	18.850	17.960	18.200	18.200	2,553,000
2023-07-11	17.710	18.310	17.630	18.290	18.290	2,202,080
2023-07-10	17.600	18.080	17.560	17.730	17.730	2,506,900
2023-07-07	18.050	18.080	17.690	17.750	17.750	1,603,200
2023-07-06	18.080	18.110	17.720	17.940	17.940	1,437,500
2023-07-05	18.470	18.470	17.960	18.020	17.925	1,962,300
2023-07-04	18.190	18.630	17.700	18.470	18.373	2,686,191
2023-07-03	17.770	18.450	17.770	17.960	17.865	3,001,125
2023-06-30	17.870	18.080	17.600	17.770	17.676	1,632,800
2023-06-29	17.700	17.950	17.260	17.860	17.766	1,852,689
2023-06-28	17.690	17.850	17.190	17.570	17.477	1,654,400
2023-06-27	17.300	17.700	17.020	17.690	17.597	2,367,849
2023-06-26	17.550	18.090	17.250	17.300	17.209	4,047,600
2023-06-21	17.450	17.920	17.360	17.800	17.706	2,366,000
2023-06-20	17.330	17.620	17.180	17.440	17.348	1,873,280
2023-06-19	17.370	17.790	17.230	17.380	17.288	2,408,042
2023-06-16	17.150	17.490	17.020	17.410	17.318	2,418,121
2023-06-15	16.920	17.320	16.670	17.080	16.990	2,371,600
2023-06-14	16.820	17.020	16.570	16.980	16.891	2,717,715
2023-06-13	16.440	16.760	16.120	16.710	16.622	2,779,668
2023-06-12	15.590	16.660	15.580	16.470	16.383	3,260,736
2023-06-09	15.500	15.680	15.360	15.590	15.508	1,392,300
2023-06-08	15.270	15.630	15.200	15.360	15.279	1,206,000
2023-06-07	15.460	15.580	15.270	15.350	15.269	1,119,500
2023-06-06	16.020	16.090	15.450	15.510	15.428	1,717,100
2023-06-05	15.900	16.150	15.680	16.100	16.015	1,665,200
2023-06-02	15.580	15.800	15.380	15.760	15.677	1,440,600
2023-06-01	15.160	15.640	15.160	15.430	15.349	1,906,001
2023-05-31	15.350	15.470	15.130	15.370	15.289	1,470,068
2023-05-30	15.220	15.760	15.220	15.290	15.209	1,556,200
2023-05-29	15.730	15.730	15.130	15.310	15.229	1,941,500
2023-05-26	15.250	15.860	15.050	15.740	15.657	2,218,500
2023-05-25	15.250	15.360	15.090	15.260	15.180	1,264,345
2023-05-24	15.300	15.450	15.150	15.190	15.110	1,173,200
2023-05-23	15.440	15.670	15.310	15.380	15.299	1,436,500
2023-05-22	15.360	15.550	15.140	15.440	15.359	1,262,100
2023-05-19	15.390	15.390	15.150	15.330	15.249	877,700
2023-05-18	15.390	15.550	15.180	15.390	15.309	1,386,000
2023-05-17	15.210	15.390	14.990	15.390	15.309	1,752,700
2023-05-16	15.340	15.420	15.120	15.220	15.140	1,500,828
2023-05-15	14.840	15.380	14.660	15.340	15.259	2,516,700
2023-05-12	15.170	15.400	14.790	14.840	14.762	1,656,100
2023-05-11	14.980	15.350	14.800	15.250	15.170	3,198,289
2023-05-10	14.290	14.990	14.180	14.950	14.871	2,790,489
2023-05-09	14.510	14.520	14.230	14.290	14.215	2,674,400
2023-05-08	14.670	14.950	14.520	14.570	14.493	1,903,400
2023-05-05	15.200	15.200	14.630	14.670	14.593	2,350,400
2023-05-04	14.970	15.360	14.800	15.070	14.991	3,237,667
2023-04-28	14.780	15.400	14.650	15.080	15.001	6,656,108

← NewerPage 14 of 21 · 1,216 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.