Hefei Changqing Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	15.710	16.090	15.650	15.900	15.758	618,100
2022-01-27	15.900	16.130	15.630	15.710	15.570	680,900
2022-01-26	15.670	15.960	15.620	15.900	15.758	739,700
2022-01-25	16.150	16.160	15.600	15.670	15.530	1,147,200
2022-01-24	16.320	16.320	16.040	16.160	16.016	475,600
2022-01-21	16.240	16.400	16.030	16.210	16.065	979,900
2022-01-20	16.770	16.770	16.080	16.370	16.224	1,296,900
2022-01-19	16.660	16.860	16.520	16.660	16.511	662,300
2022-01-18	17.150	17.160	16.610	16.660	16.511	1,038,600
2022-01-17	16.870	17.230	16.660	17.150	16.997	1,516,100
2022-01-14	17.390	17.390	16.790	16.800	16.650	921,200
2022-01-13	17.350	17.390	17.000	17.320	17.166	1,027,240
2022-01-12	16.850	17.220	16.700	17.180	17.027	2,080,204
2022-01-11	16.680	17.030	16.650	16.700	16.551	864,204
2022-01-10	16.770	16.920	16.350	16.680	16.531	1,354,496
2022-01-07	17.030	17.150	16.510	16.510	16.363	816,900
2022-01-06	16.500	17.010	16.370	16.960	16.809	913,000
2022-01-05	17.220	17.220	16.350	16.500	16.353	1,397,722
2022-01-04	16.820	17.230	16.800	17.080	16.928	1,224,009
2021-12-31	17.250	17.270	16.660	16.740	16.591	1,520,600
2021-12-30	17.000	17.210	16.890	17.180	17.027	1,222,300
2021-12-29	17.150	17.280	16.930	16.960	16.809	594,400
2021-12-28	17.100	17.370	16.920	17.150	16.997	763,400
2021-12-27	17.010	17.300	16.800	17.130	16.977	986,800
2021-12-24	17.400	17.490	16.950	17.050	16.898	877,400
2021-12-23	16.520	17.350	16.520	17.340	17.185	1,691,706
2021-12-22	16.840	17.090	16.580	16.680	16.531	573,200
2021-12-21	16.380	16.850	16.340	16.840	16.690	1,120,300
2021-12-20	16.500	16.640	16.340	16.340	16.194	795,600
2021-12-17	17.080	17.080	16.610	16.670	16.521	715,700
2021-12-16	16.700	17.050	16.690	17.040	16.888	1,288,700
2021-12-15	16.750	16.940	16.610	16.740	16.591	907,600
2021-12-14	16.600	17.000	16.600	16.760	16.611	303,000
2021-12-13	16.900	17.210	16.670	16.840	16.690	824,522
2021-12-10	16.940	17.150	16.780	16.910	16.759	1,159,906
2021-12-09	17.100	17.100	16.830	16.860	16.710	538,300
2021-12-08	16.780	17.280	16.610	17.000	16.848	850,400
2021-12-07	16.700	16.950	16.510	16.720	16.571	739,500
2021-12-06	17.000	17.230	16.710	16.780	16.630	1,270,104
2021-12-03	17.430	17.600	17.050	17.140	16.987	829,000
2021-12-02	17.250	17.640	17.150	17.420	17.265	565,700
2021-12-01	17.260	17.600	17.230	17.530	17.374	812,618
2021-11-30	17.120	17.880	17.120	17.260	17.106	1,361,900
2021-11-29	17.030	17.250	16.940	17.120	16.967	538,722
2021-11-26	17.480	17.540	17.200	17.240	17.086	670,500
2021-11-25	17.720	17.720	17.150	17.450	17.294	940,100
2021-11-24	17.880	18.080	17.500	17.720	17.562	842,700
2021-11-23	17.800	18.020	17.510	17.880	17.721	1,756,300
2021-11-22	17.700	17.950	17.440	17.820	17.661	2,048,800
2021-11-19	16.900	17.990	16.710	17.820	17.661	2,288,040
2021-11-18	17.210	17.280	16.900	16.910	16.759	705,200
2021-11-17	16.950	17.270	16.910	17.240	17.086	862,700
2021-11-16	17.380	17.500	16.750	17.000	16.848	1,081,522
2021-11-15	18.000	18.250	17.330	17.400	17.245	1,608,822
2021-11-12	16.430	17.600	16.310	17.450	17.294	1,727,762
2021-11-11	16.620	16.760	16.400	16.440	16.293	472,090
2021-11-10	16.560	16.640	16.340	16.630	16.482	396,800
2021-11-09	16.260	16.590	16.240	16.550	16.402	537,300
2021-11-08	16.170	16.410	16.080	16.240	16.095	489,540
2021-11-05	16.550	16.550	16.000	16.010	15.867	468,900

← NewerPage 20 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.