Hefei Changqing Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	17.260	17.440	17.160	17.320	17.229	1,599,900
2023-01-31	17.100	17.440	17.050	17.260	17.169	1,832,922
2023-01-30	16.630	17.440	16.630	17.190	17.099	2,357,000
2023-01-20	16.240	16.540	16.230	16.510	16.423	1,222,600
2023-01-19	16.580	16.660	16.210	16.280	16.194	1,290,700
2023-01-18	16.060	16.930	15.990	16.660	16.572	2,867,691
2023-01-17	16.270	16.270	15.950	16.030	15.946	732,000
2023-01-16	15.950	16.170	15.740	16.040	15.955	1,470,200
2023-01-13	16.080	16.080	15.690	15.820	15.737	1,047,400
2023-01-12	16.000	16.170	15.800	15.850	15.766	1,181,855
2023-01-11	15.900	16.130	15.820	15.880	15.796	1,727,216
2023-01-10	15.800	16.170	15.630	16.090	16.005	1,986,456
2023-01-09	15.680	16.200	15.650	15.840	15.757	1,783,100
2023-01-06	15.410	15.810	15.400	15.530	15.448	1,488,000
2023-01-05	15.130	15.550	15.070	15.420	15.339	1,578,900
2023-01-04	15.280	15.320	14.980	15.130	15.050	1,291,600
2023-01-03	14.910	15.290	14.740	15.220	15.140	1,836,567
2022-12-30	14.850	15.130	14.750	14.910	14.831	922,200
2022-12-29	14.800	14.970	14.720	14.720	14.642	1,066,100
2022-12-28	15.270	15.290	14.810	14.860	14.782	1,569,700
2022-12-27	15.670	15.670	15.010	15.200	15.120	1,350,500
2022-12-26	14.800	15.490	14.620	15.440	15.359	1,775,600
2022-12-23	14.700	14.920	14.560	14.670	14.593	1,905,800
2022-12-22	15.370	15.530	14.860	14.860	14.782	2,051,700
2022-12-21	15.880	15.890	15.300	15.380	15.299	1,734,200
2022-12-20	15.800	16.000	15.350	15.890	15.806	3,151,222
2022-12-19	16.820	16.870	15.780	15.890	15.806	3,866,021
2022-12-16	17.130	17.530	16.540	16.820	16.731	3,861,143
2022-12-15	17.220	17.550	16.500	17.330	17.239	4,222,292
2022-12-14	16.300	17.650	16.160	17.210	17.119	4,760,822
2022-12-13	16.730	16.730	16.200	16.400	16.314	1,323,100
2022-12-12	16.570	16.700	16.290	16.540	16.453	1,504,400
2022-12-09	16.710	16.800	16.450	16.450	16.363	1,278,100
2022-12-08	16.980	16.990	16.690	16.710	16.622	1,047,700
2022-12-07	16.960	17.130	16.800	16.970	16.881	1,167,600
2022-12-06	17.060	17.090	16.750	17.020	16.930	1,153,800
2022-12-05	17.200	17.490	16.950	17.020	16.930	1,524,600
2022-12-02	17.140	17.260	17.050	17.160	17.070	1,075,700
2022-12-01	17.510	17.690	17.100	17.140	17.050	1,442,100
2022-11-30	16.920	17.470	16.720	17.330	17.239	2,138,000
2022-11-29	16.960	17.140	16.690	16.850	16.761	1,433,200
2022-11-28	16.570	17.000	16.570	16.820	16.731	1,349,700
2022-11-25	17.760	17.890	16.910	16.980	16.891	3,034,387
2022-11-24	17.360	17.980	17.360	17.750	17.656	1,383,900
2022-11-23	17.580	17.630	16.960	17.500	17.408	2,218,846
2022-11-22	17.990	18.210	17.380	17.580	17.487	2,159,400
2022-11-21	18.000	18.260	17.400	17.990	17.895	2,638,424
2022-11-18	18.410	18.660	18.050	18.280	18.184	2,175,700
2022-11-17	18.480	18.550	18.040	18.430	18.333	1,956,289
2022-11-16	18.440	18.650	18.160	18.540	18.442	2,119,500
2022-11-15	18.000	18.490	17.890	18.440	18.343	2,213,200
2022-11-14	18.220	18.360	17.900	18.000	17.905	2,150,077
2022-11-11	18.890	19.090	18.140	18.220	18.124	2,364,955
2022-11-10	18.600	18.900	18.190	18.680	18.582	3,175,322
2022-11-09	19.460	19.490	18.580	18.720	18.621	3,070,800
2022-11-08	19.990	20.840	18.800	19.500	19.397	5,018,967
2022-11-07	18.500	19.490	18.400	19.390	19.288	3,638,400
2022-11-04	18.790	19.030	18.400	18.670	18.572	4,209,100
2022-11-03	17.900	18.870	17.630	18.620	18.522	4,873,500
2022-11-02	17.240	18.170	17.040	18.060	17.965	5,515,200

← NewerPage 16 of 21 · 1,213 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.