Hefei Changqing Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	15.110	15.230	14.830	14.880	14.747	315,500
2022-05-05	15.300	15.800	15.140	15.210	15.074	518,900
2022-04-29	14.800	15.350	14.560	15.300	15.164	1,316,000
2022-04-28	14.750	14.800	14.300	14.660	14.529	420,600
2022-04-27	14.400	14.930	14.230	14.810	14.678	944,400
2022-04-26	14.420	15.270	14.220	14.520	14.391	1,194,016
2022-04-25	14.850	15.050	14.280	14.280	14.153	573,000
2022-04-22	14.700	15.200	14.690	14.980	14.846	658,900
2022-04-21	15.130	15.130	14.750	14.850	14.718	464,200
2022-04-20	15.140	15.140	14.850	15.030	14.896	330,800
2022-04-19	14.880	15.190	14.800	15.040	14.906	577,300
2022-04-18	14.530	14.920	14.370	14.880	14.747	866,400
2022-04-15	14.880	14.910	14.480	14.530	14.400	382,500
2022-04-14	14.700	14.950	14.660	14.750	14.618	495,800
2022-04-13	14.500	14.950	14.380	14.700	14.569	649,900
2022-04-12	14.660	14.780	14.340	14.710	14.579	781,700
2022-04-11	13.610	14.950	13.610	14.590	14.460	383,600
2022-04-08	15.280	15.280	14.740	14.810	14.678	542,100
2022-04-07	14.960	15.370	14.730	14.910	14.777	588,200
2022-04-06	15.000	15.210	14.930	15.050	14.916	354,900
2022-04-01	15.160	15.200	14.850	15.030	14.896	431,000
2022-03-31	15.130	15.250	14.900	15.060	14.926	390,800
2022-03-30	15.080	15.240	15.030	15.130	14.995	263,900
2022-03-29	15.260	15.290	14.950	15.050	14.916	326,700
2022-03-28	15.310	15.340	15.080	15.250	15.114	370,100
2022-03-25	15.380	15.710	15.360	15.390	15.253	544,600
2022-03-24	15.330	15.440	15.240	15.380	15.243	226,600
2022-03-23	15.560	15.560	15.400	15.490	15.352	273,300
2022-03-22	15.220	15.780	15.220	15.560	15.421	273,000
2022-03-21	15.220	15.550	15.050	15.550	15.411	515,300
2022-03-18	15.310	15.470	15.170	15.300	15.164	306,500
2022-03-17	14.750	15.490	14.750	15.400	15.263	539,600
2022-03-16	15.070	15.100	14.500	15.000	14.866	620,616
2022-03-15	15.150	15.150	14.650	14.820	14.688	542,200
2022-03-14	15.000	15.550	14.810	15.000	14.866	646,700
2022-03-11	15.890	15.890	15.030	15.440	15.302	636,500
2022-03-10	15.050	15.760	15.000	15.580	15.441	399,200
2022-03-09	16.430	16.430	15.030	15.490	15.352	465,800
2022-03-08	15.680	15.680	15.160	15.550	15.411	279,200
2022-03-07	15.600	15.860	15.560	15.680	15.540	337,000
2022-03-04	14.250	15.920	14.250	15.810	15.669	521,100
2022-03-03	16.440	16.440	15.630	15.780	15.639	439,300
2022-03-02	15.750	15.800	15.570	15.800	15.659	196,300
2022-03-01	15.980	15.980	15.550	15.700	15.560	231,400
2022-02-28	16.080	16.080	15.600	15.770	15.629	285,600
2022-02-25	15.530	15.780	15.480	15.680	15.540	272,700
2022-02-24	16.320	16.320	15.100	15.550	15.411	1,465,400
2022-02-23	15.730	16.170	15.580	16.040	15.897	519,000
2022-02-22	15.900	15.900	15.400	15.690	15.550	305,800
2022-02-21	15.720	15.900	15.610	15.780	15.639	370,600
2022-02-18	15.700	15.900	15.670	15.700	15.560	280,600
2022-02-17	16.020	16.070	15.820	15.840	15.699	214,400
2022-02-16	15.810	16.020	15.800	15.990	15.847	312,017
2022-02-15	16.090	16.090	15.510	15.810	15.669	218,642
2022-02-14	15.970	16.080	15.780	15.970	15.828	418,200
2022-02-11	16.020	16.090	15.710	15.970	15.828	301,216
2022-02-10	16.190	16.240	15.700	15.950	15.808	386,000
2022-02-09	16.400	16.440	16.200	16.230	16.085	325,900
2022-02-08	16.180	16.400	16.040	16.400	16.254	416,800
2022-02-07	16.200	16.380	15.900	16.150	16.006	449,100

← NewerPage 19 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.