Hefei Changqing Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	11.000	11.130	10.940	11.100	11.100	2,017,800
2026-04-17	11.410	11.410	10.920	11.070	11.070	2,278,800
2026-04-16	10.880	11.190	10.860	11.170	11.170	2,134,400
2026-04-15	11.040	11.060	10.860	10.870	10.870	1,703,800
2026-04-14	11.280	11.280	10.870	10.980	10.980	1,542,800
2026-04-13	11.150	11.200	11.010	11.050	11.050	1,801,100
2026-04-10	11.010	11.250	11.010	11.150	11.150	1,642,200
2026-04-09	11.150	11.180	10.880	10.970	10.970	1,999,600
2026-04-08	11.200	11.250	11.080	11.150	11.150	2,173,000
2026-04-07	10.590	10.980	10.500	10.900	10.900	2,736,900
2026-04-03	10.960	10.990	10.500	10.580	10.580	2,345,053
2026-04-02	11.070	11.200	10.850	10.960	10.960	2,469,000
2026-04-01	11.170	11.250	11.030	11.090	11.090	1,843,600
2026-03-31	11.200	11.330	11.000	11.000	11.000	2,034,000
2026-03-30	11.020	11.180	10.760	11.140	11.140	2,638,100
2026-03-27	10.700	11.080	10.680	11.050	11.050	2,059,000
2026-03-26	11.150	11.150	10.790	10.870	10.870	2,223,600
2026-03-25	10.940	11.080	10.840	10.980	10.980	2,500,853
2026-03-24	10.440	10.810	10.300	10.780	10.780	3,624,943
2026-03-23	10.700	10.830	10.200	10.270	10.270	4,384,553
2026-03-20	11.420	11.550	11.000	11.000	11.000	5,527,900
2026-03-19	11.730	11.760	11.400	11.430	11.430	2,183,600
2026-03-18	11.580	11.810	11.480	11.720	11.720	2,103,500
2026-03-17	11.890	12.070	11.550	11.590	11.590	2,231,700
2026-03-16	11.680	11.890	11.560	11.830	11.830	2,973,800
2026-03-13	11.680	11.860	11.520	11.670	11.670	2,918,100
2026-03-12	11.860	11.910	11.610	11.680	11.680	2,122,200
2026-03-11	12.090	12.140	11.770	11.850	11.850	2,072,000
2026-03-10	11.660	11.980	11.660	11.960	11.960	2,273,700
2026-03-09	11.350	11.660	11.350	11.600	11.600	3,493,600
2026-03-06	11.350	11.740	11.270	11.700	11.700	2,861,400
2026-03-05	11.280	11.550	11.210	11.270	11.270	2,851,300
2026-03-04	11.060	11.360	11.060	11.120	11.120	2,832,000
2026-03-03	11.680	11.830	11.380	11.400	11.400	2,949,100
2026-03-02	11.920	12.050	11.550	11.680	11.680	3,822,500
2026-02-27	12.130	12.190	12.020	12.090	12.090	2,516,400
2026-02-26	12.210	12.270	12.120	12.180	12.180	1,936,700
2026-02-25	12.300	12.410	12.190	12.190	12.190	2,418,600
2026-02-24	12.240	12.380	12.220	12.300	12.300	2,990,545
2026-02-13	12.160	12.320	12.080	12.170	12.170	2,048,500
2026-02-12	12.320	12.350	12.120	12.160	12.160	2,210,300
2026-02-11	12.270	12.340	12.200	12.300	12.300	2,073,390
2026-02-10	12.290	12.340	12.200	12.240	12.240	1,970,300
2026-02-09	12.230	12.300	12.150	12.250	12.250	2,432,200
2026-02-06	11.920	12.220	11.860	12.100	12.100	2,206,000
2026-02-05	12.070	12.110	11.970	11.970	11.970	1,751,500
2026-02-04	12.000	12.110	11.930	12.040	12.040	2,246,100
2026-02-03	11.700	11.950	11.640	11.930	11.930	2,896,400
2026-02-02	11.600	11.920	11.600	11.630	11.630	3,232,100
2026-01-30	11.500	11.730	11.460	11.710	11.710	2,974,100
2026-01-29	11.520	11.760	11.440	11.560	11.560	2,514,800
2026-01-28	11.800	11.840	11.590	11.600	11.600	2,344,200
2026-01-27	11.730	11.900	11.400	11.810	11.810	2,959,093
2026-01-26	12.190	12.190	11.690	11.810	11.810	3,420,300
2026-01-23	12.070	12.110	12.020	12.110	12.110	1,712,300
2026-01-22	12.040	12.090	11.970	12.070	12.070	1,748,500
2026-01-21	11.870	12.060	11.870	12.040	12.040	2,209,800
2026-01-20	11.920	12.080	11.860	11.980	11.980	2,776,300
2026-01-19	11.790	11.980	11.740	11.970	11.970	2,027,050
2026-01-16	11.700	11.890	11.690	11.790	11.790	2,160,600

← NewerPage 3 of 5 · 242 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.