Hefei Changqing Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	14.170	14.170	14.000	14.170	14.095	1,729,649
2023-04-25	13.390	13.520	12.630	12.880	12.812	2,257,500
2023-04-24	12.910	13.430	12.730	13.390	13.319	2,940,400
2023-04-21	13.260	13.480	12.850	12.850	12.782	2,336,800
2023-04-20	14.030	14.070	13.220	13.290	13.220	3,735,945
2023-04-19	14.360	14.370	14.020	14.150	14.075	1,067,100
2023-04-18	14.600	14.730	14.300	14.300	14.225	1,868,408
2023-04-17	14.750	14.800	14.590	14.630	14.553	1,340,200
2023-04-14	14.600	14.830	14.600	14.730	14.652	999,941
2023-04-13	14.980	14.980	14.520	14.610	14.533	1,611,190
2023-04-12	14.950	15.000	14.730	14.930	14.851	977,745
2023-04-11	14.990	15.030	14.800	14.880	14.802	893,500
2023-04-10	15.210	15.290	14.880	14.960	14.881	1,386,300
2023-04-07	15.050	15.430	15.000	15.210	15.130	973,800
2023-04-06	15.320	15.490	15.040	15.110	15.030	1,007,655
2023-04-04	15.840	15.870	15.320	15.400	15.319	1,085,400
2023-04-03	15.650	16.030	15.580	15.770	15.687	1,314,845
2023-03-31	15.250	15.680	15.210	15.570	15.488	1,113,900
2023-03-30	15.460	15.460	15.200	15.250	15.170	840,300
2023-03-29	15.400	15.620	15.340	15.380	15.299	1,067,600
2023-03-28	15.530	15.760	15.390	15.410	15.329	1,162,400
2023-03-27	15.690	15.850	15.500	15.850	15.766	1,780,900
2023-03-24	15.910	16.020	15.670	15.840	15.757	1,436,942
2023-03-23	15.770	16.000	15.600	15.860	15.776	608,242
2023-03-22	15.840	16.030	15.750	15.870	15.786	942,900
2023-03-21	15.630	15.870	15.590	15.840	15.757	983,700
2023-03-20	15.470	15.750	15.460	15.640	15.558	1,037,500
2023-03-17	15.690	15.920	15.460	15.510	15.428	887,100
2023-03-16	15.770	15.990	15.600	15.740	15.657	1,147,400
2023-03-15	15.710	15.980	15.480	15.730	15.647	860,844
2023-03-14	16.100	16.100	15.410	15.710	15.627	978,300
2023-03-13	16.140	16.140	15.810	15.990	15.906	1,037,092
2023-03-10	16.600	16.630	16.100	16.130	16.045	894,300
2023-03-09	16.650	16.910	16.550	16.730	16.642	860,900
2023-03-08	16.550	16.680	16.360	16.590	16.503	596,045
2023-03-07	16.850	17.050	16.610	16.620	16.532	980,500
2023-03-06	16.930	17.130	16.810	16.940	16.851	902,900
2023-03-03	17.320	17.590	16.850	16.870	16.781	1,707,744
2023-03-02	17.570	17.570	16.990	17.380	17.288	1,589,744
2023-03-01	17.540	17.660	17.300	17.440	17.348	1,147,700
2023-02-28	17.570	17.720	17.380	17.490	17.398	806,800
2023-02-27	17.630	17.690	17.370	17.390	17.298	1,056,155
2023-02-24	17.830	18.020	17.230	17.620	17.527	1,497,200
2023-02-23	17.700	18.200	17.610	17.960	17.865	2,094,508
2023-02-22	17.680	17.890	17.550	17.620	17.527	707,300
2023-02-21	17.770	17.890	17.540	17.740	17.647	938,200
2023-02-20	17.450	17.800	17.280	17.770	17.676	1,350,900
2023-02-17	17.440	17.760	17.410	17.450	17.358	1,409,400
2023-02-16	18.000	18.290	17.360	17.440	17.348	2,440,100
2023-02-15	18.100	18.370	17.770	17.980	17.885	2,601,100
2023-02-14	18.290	18.360	18.010	18.070	17.975	2,500,900
2023-02-13	18.860	18.860	18.180	18.310	18.214	2,682,000
2023-02-10	19.180	19.180	18.510	18.880	18.781	2,598,500
2023-02-09	18.850	19.360	18.400	19.080	18.979	4,223,200
2023-02-08	17.810	19.130	17.660	18.950	18.850	4,262,145
2023-02-07	17.400	17.930	17.220	17.900	17.806	1,654,800
2023-02-06	17.100	17.510	16.960	17.280	17.189	1,383,100
2023-02-03	17.400	17.410	16.970	17.100	17.010	1,120,800
2023-02-02	17.320	17.460	17.160	17.330	17.239	1,223,545
2023-02-01	17.260	17.440	17.160	17.320	17.229	1,599,900

← NewerPage 15 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.