Hefei Changqing Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	16.730	17.130	16.650	17.130	17.040	2,457,400
2022-10-31	16.910	17.160	16.540	16.830	16.741	2,321,167
2022-10-28	17.900	17.960	16.730	17.000	16.910	4,488,300
2022-10-27	16.690	18.300	16.690	17.890	17.796	8,024,247
2022-10-26	16.650	16.870	16.580	16.690	16.602	2,463,442
2022-10-25	16.810	16.920	16.270	16.770	16.682	3,168,600
2022-10-24	17.000	17.200	16.670	16.850	16.761	3,234,456
2022-10-21	17.570	17.570	17.080	17.130	17.040	2,767,900
2022-10-20	17.750	17.860	17.200	17.680	17.587	3,520,621
2022-10-19	18.350	18.350	17.880	17.950	17.855	3,222,700
2022-10-18	18.310	18.570	18.310	18.410	18.313	3,452,402
2022-10-17	18.180	18.480	18.110	18.400	18.303	5,990,287
2022-10-14	18.110	19.390	18.110	19.020	18.920	10,204,983
2022-10-13	20.230	20.990	20.120	20.120	20.014	2,832,300
2022-10-12	24.400	24.890	22.020	22.350	22.232	6,167,400
2022-10-11	24.730	24.900	24.060	24.470	24.341	1,422,400
2022-10-10	24.810	24.810	24.150	24.730	24.600	1,745,800
2022-09-30	24.900	24.900	24.170	24.900	24.769	2,282,600
2022-09-29	25.130	25.600	24.650	24.910	24.779	2,810,200
2022-09-28	25.540	26.060	25.040	25.130	24.998	2,727,622
2022-09-27	25.060	25.600	24.490	25.510	25.376	2,650,925
2022-09-26	25.340	25.790	24.790	25.100	24.968	3,820,900
2022-09-23	25.720	26.080	25.100	25.500	25.366	2,509,100
2022-09-22	25.620	26.420	25.280	25.720	25.584	3,513,057
2022-09-21	26.370	26.380	24.500	25.650	25.515	4,435,422
2022-09-20	24.250	26.100	23.870	25.590	25.455	7,510,622
2022-09-19	22.850	24.090	22.500	23.790	23.665	5,541,922
2022-09-16	21.100	22.910	21.100	22.500	22.381	2,399,022
2022-09-15	23.070	23.070	21.310	21.730	21.615	2,137,100
2022-09-14	22.500	22.830	22.010	22.690	22.570	1,440,900
2022-09-13	22.990	23.000	22.190	22.740	22.620	2,690,500
2022-09-09	23.900	24.370	22.820	22.850	22.730	2,606,400
2022-09-08	24.210	24.630	23.870	24.030	23.903	1,775,000
2022-09-07	24.290	24.900	23.850	24.470	24.341	2,506,755
2022-09-06	23.930	24.460	23.430	24.140	24.013	1,826,144
2022-09-05	24.280	24.670	23.180	23.900	23.774	2,415,000
2022-09-02	23.750	24.490	23.480	24.270	24.142	1,209,700
2022-09-01	23.500	24.080	23.140	23.680	23.555	1,877,100
2022-08-31	24.390	24.770	23.380	23.530	23.406	3,254,100
2022-08-30	25.160	25.450	24.070	24.400	24.271	3,377,900
2022-08-29	24.560	26.180	24.300	25.270	25.137	3,261,400
2022-08-26	25.470	26.450	24.330	24.710	24.580	4,868,500
2022-08-25	26.150	26.190	24.010	25.450	25.316	1,877,100
2022-08-24	26.650	26.850	25.600	25.690	25.555	2,252,100
2022-08-23	25.830	27.190	25.590	26.670	26.529	4,461,746
2022-08-22	25.520	26.030	24.250	25.750	25.614	4,967,800
2022-08-19	27.940	27.950	25.260	25.290	25.157	6,931,493
2022-08-18	27.350	28.310	27.200	27.970	27.823	3,077,100
2022-08-17	28.530	29.150	27.430	27.450	27.305	4,350,800
2022-08-16	28.790	28.790	27.680	28.370	28.220	4,323,714
2022-08-15	28.000	29.110	27.500	28.370	28.220	5,746,783
2022-08-12	24.000	29.160	24.000	28.030	27.882	10,041,867
2022-08-11	23.800	26.510	23.680	26.510	26.370	5,501,210
2022-08-10	22.960	24.530	22.960	24.100	23.973	6,981,539
2022-08-09	23.090	24.650	22.550	23.440	23.316	10,895,366
2022-08-08	20.610	23.090	20.610	23.090	22.968	5,249,359
2022-08-05	21.000	21.640	20.130	20.990	20.879	7,093,467
2022-08-04	19.030	20.860	18.950	20.860	20.750	6,194,467
2022-08-03	19.030	19.530	18.770	18.960	18.860	3,588,045
2022-08-02	19.000	19.490	18.290	18.940	18.840	5,132,624

← NewerPage 17 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.