Hefei Changqing Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	19.130	19.960	18.980	19.670	19.566	5,856,223
2022-07-29	18.540	19.240	18.100	18.880	18.781	6,074,845
2022-07-28	17.580	18.840	17.490	18.700	18.601	7,793,445
2022-07-27	17.700	18.400	17.200	17.540	17.448	5,807,145
2022-07-26	17.770	17.990	17.300	17.640	17.547	5,001,679
2022-07-25	20.240	20.410	17.680	18.450	18.353	9,885,466
2022-07-22	17.680	19.400	17.640	19.400	19.298	5,540,948
2022-07-21	16.580	18.230	16.580	17.640	17.547	4,845,049
2022-07-20	16.910	16.990	16.550	16.880	16.791	2,107,700
2022-07-19	15.670	17.600	15.670	16.910	16.821	1,748,165
2022-07-18	16.160	17.150	16.110	16.970	16.881	2,270,896
2022-07-15	16.090	16.420	15.890	16.160	16.075	713,884
2022-07-14	16.020	16.300	15.700	16.090	15.947	554,507
2022-07-13	16.030	16.100	15.670	15.920	15.778	354,500
2022-07-12	15.980	16.040	15.800	15.810	15.669	228,184
2022-07-11	16.360	16.400	15.870	15.950	15.808	566,000
2022-07-08	16.540	16.690	16.310	16.360	16.214	729,700
2022-07-07	15.920	16.640	15.810	16.540	16.393	1,395,400
2022-07-06	15.780	16.020	15.680	15.940	15.798	465,900
2022-07-05	16.100	16.270	15.740	15.850	15.709	641,600
2022-07-04	15.820	16.250	15.820	16.140	15.996	786,900
2022-07-01	16.460	16.460	15.640	16.060	15.917	834,572
2022-06-30	16.220	16.220	15.760	15.960	15.818	1,102,700
2022-06-29	16.730	16.730	16.000	16.110	15.966	1,373,543
2022-06-28	16.640	16.770	16.420	16.720	16.571	925,075
2022-06-27	16.840	17.150	16.560	16.590	16.442	2,756,775
2022-06-24	16.990	17.180	16.720	16.800	16.650	544,800
2022-06-23	16.680	16.990	16.350	16.980	16.829	2,032,600
2022-06-22	16.450	17.300	16.370	16.460	16.313	1,133,500
2022-06-21	16.420	16.600	16.270	16.410	16.264	960,400
2022-06-20	16.250	16.630	16.120	16.480	16.333	915,100
2022-06-17	15.900	16.320	15.900	16.200	16.056	1,010,500
2022-06-16	16.000	16.150	15.880	15.950	15.808	484,122
2022-06-15	16.260	16.350	15.930	15.970	15.828	857,200
2022-06-14	16.070	16.230	15.800	16.210	16.065	821,633
2022-06-13	16.090	16.160	15.790	16.070	15.927	632,400
2022-06-10	15.870	16.220	15.650	16.080	15.937	793,896
2022-06-09	16.400	16.430	15.830	15.850	15.709	664,300
2022-06-08	16.400	16.500	16.070	16.340	16.194	764,700
2022-06-07	16.450	16.450	16.250	16.310	16.165	457,000
2022-06-06	16.320	16.500	16.100	16.430	16.284	768,600
2022-06-02	16.200	16.450	15.900	16.300	16.155	1,054,300
2022-06-01	15.910	16.360	15.900	16.040	15.897	644,200
2022-05-31	16.100	16.100	15.880	15.910	15.768	561,300
2022-05-30	15.920	16.130	15.760	16.070	15.927	727,343
2022-05-27	15.950	16.170	15.790	15.910	15.768	360,700
2022-05-26	15.990	16.270	15.770	15.980	15.838	413,400
2022-05-25	15.720	16.110	15.420	16.000	15.857	869,400
2022-05-24	16.530	16.530	15.630	15.730	15.590	763,600
2022-05-23	16.060	16.280	15.820	16.180	16.036	983,925
2022-05-20	15.880	16.120	15.820	15.960	15.818	805,300
2022-05-19	15.850	15.980	15.680	15.880	15.738	621,021
2022-05-18	15.720	16.160	15.570	15.860	15.719	1,255,400
2022-05-17	15.670	15.990	15.530	15.690	15.550	886,700
2022-05-16	15.730	15.750	15.530	15.670	15.530	262,700
2022-05-13	15.600	15.900	15.360	15.730	15.590	832,300
2022-05-12	15.650	15.780	15.410	15.600	15.461	480,900
2022-05-11	15.610	16.000	15.400	15.630	15.491	1,155,600
2022-05-10	15.510	15.800	15.280	15.530	15.392	454,500
2022-05-09	14.810	15.800	14.800	15.600	15.461	961,300

← NewerPage 18 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.