Hefei Changqing Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	10.140	10.290	9.680	9.760	9.760	2,879,300
2026-07-16	9.860	10.310	9.810	10.120	10.120	2,749,400
2026-07-15	9.980	10.150	9.830	9.980	9.980	2,886,300
2026-07-14	9.530	9.760	9.360	9.740	9.740	2,357,700
2026-07-13	9.770	9.950	9.440	9.530	9.530	2,850,000
2026-07-10	9.840	10.090	9.770	9.860	9.860	3,792,599
2026-07-09	9.850	10.140	9.740	9.900	9.900	3,601,500
2026-07-08	10.110	10.120	9.690	9.850	9.850	3,580,900
2026-07-07	10.350	10.490	10.030	10.100	10.100	4,661,750
2026-07-06	9.960	10.690	9.900	10.280	10.280	5,338,600
2026-07-03	9.500	10.270	9.490	10.020	10.020	6,080,800
2026-07-02	9.510	9.760	9.400	9.430	9.430	3,056,200
2026-07-01	9.130	9.540	9.070	9.380	9.380	3,256,900
2026-06-30	9.280	9.360	9.030	9.130	9.130	2,715,300
2026-06-29	9.100	9.370	8.900	9.270	9.270	3,307,717
2026-06-26	9.520	9.540	9.190	9.310	9.310	2,867,300
2026-06-25	9.780	9.870	9.500	9.540	9.540	2,928,500
2026-06-24	10.360	10.360	9.730	9.820	9.820	3,573,300
2026-06-23	9.950	10.440	9.950	10.240	10.240	4,028,722
2026-06-22	10.040	10.190	9.660	10.040	10.040	3,627,100
2026-06-18	10.000	10.140	9.860	10.070	10.070	2,488,622
2026-06-17	10.400	10.400	10.000	10.030	10.030	4,235,200
2026-06-16	10.480	10.480	10.120	10.350	10.350	3,554,700
2026-06-15	10.550	10.890	10.320	10.400	10.400	5,693,000
2026-06-12	10.580	10.850	10.470	10.520	10.520	4,362,873
2026-06-11	10.590	10.640	10.250	10.500	10.500	2,972,800
2026-06-10	10.850	10.920	10.350	10.610	10.610	4,161,000
2026-06-09	10.960	11.150	10.780	10.870	10.870	3,635,600
2026-06-08	10.950	11.250	10.720	10.900	10.900	4,533,300
2026-06-05	11.150	11.340	10.900	11.200	11.200	4,055,500
2026-06-04	11.290	11.360	10.940	11.160	11.160	5,128,500
2026-06-03	11.530	11.650	11.200	11.310	11.310	6,624,400
2026-06-02	11.550	11.850	11.370	11.540	11.540	7,104,600
2026-06-01	11.090	11.790	11.070	11.600	11.600	11,740,400
2026-05-29	10.860	12.020	10.590	11.680	11.680	13,671,557
2026-05-28	10.600	10.960	10.330	10.940	10.940	4,468,835
2026-05-27	11.000	11.010	10.480	10.590	10.590	4,230,100
2026-05-26	11.220	11.590	10.870	11.010	11.010	4,215,400
2026-05-25	11.730	11.950	11.220	11.340	11.340	3,201,600
2026-05-22	11.600	11.870	11.440	11.720	11.720	4,229,400
2026-05-21	11.810	12.060	11.500	11.530	11.530	3,329,140
2026-05-20	11.950	11.970	11.720	11.810	11.810	2,219,700
2026-05-19	11.960	12.150	11.810	11.910	11.910	1,796,300
2026-05-18	11.840	12.020	11.750	11.950	11.950	3,301,360
2026-05-15	11.780	12.020	11.610	11.870	11.870	3,104,600
2026-05-14	12.000	12.010	11.750	11.880	11.880	2,749,037
2026-05-13	12.060	12.100	11.850	11.940	11.940	2,605,900
2026-05-12	11.960	12.290	11.960	12.030	12.030	2,861,400
2026-05-11	12.220	12.260	12.030	12.080	12.080	2,552,100
2026-05-08	12.040	12.230	11.950	12.200	12.200	3,290,100
2026-05-07	12.000	12.190	12.000	12.040	12.040	3,619,500
2026-05-06	12.050	12.140	11.910	12.000	12.000	4,393,400
2026-04-30	11.880	12.040	11.800	11.870	11.870	3,888,800
2026-04-29	11.750	11.980	11.580	11.860	11.860	6,100,800
2026-04-28	11.540	12.070	11.480	11.700	11.700	10,185,600
2026-04-27	11.010	11.350	10.970	11.290	11.290	2,872,000
2026-04-24	10.800	11.100	10.740	11.040	11.040	2,477,900
2026-04-23	11.000	11.070	10.850	10.910	10.910	2,240,400
2026-04-22	11.090	11.090	10.900	11.030	11.030	1,966,300
2026-04-21	11.080	11.200	11.000	11.100	11.100	1,664,500

← NewerPage 2 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.