Hefei Changqing Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	11.750	11.850	11.700	11.750	11.750	1,951,700
2026-01-14	11.900	11.990	11.620	11.820	11.820	2,877,100
2026-01-13	12.010	12.260	11.850	11.870	11.870	3,185,400
2026-01-12	11.780	11.930	11.750	11.910	11.910	2,446,000
2026-01-09	11.750	11.800	11.660	11.760	11.760	2,256,943
2026-01-08	11.540	11.770	11.510	11.760	11.760	2,113,900
2026-01-07	11.690	11.690	11.500	11.540	11.540	2,054,700
2026-01-06	11.700	11.850	11.660	11.690	11.690	2,842,300
2026-01-05	11.600	11.720	11.520	11.670	11.670	1,952,700
2025-12-31	11.700	11.700	11.370	11.600	11.600	1,568,400
2025-12-30	11.650	11.710	11.460	11.550	11.550	1,300,200
2025-12-29	11.780	11.780	11.380	11.680	11.680	1,528,200
2025-12-26	11.840	11.860	11.600	11.660	11.660	1,782,000
2025-12-25	11.740	11.840	11.610	11.810	11.810	1,316,600
2025-12-24	11.550	11.730	11.380	11.690	11.690	1,551,500
2025-12-23	11.690	11.690	11.450	11.500	11.500	1,465,200
2025-12-22	11.700	11.800	11.600	11.610	11.610	1,894,600
2025-12-19	11.430	11.730	11.410	11.640	11.640	2,287,800
2025-12-18	11.160	11.450	11.090	11.400	11.400	2,327,200
2025-12-17	11.270	11.430	10.980	11.200	11.200	2,263,500
2025-12-16	11.320	11.430	11.150	11.200	11.200	1,874,145
2025-12-15	11.200	11.390	11.060	11.320	11.320	1,353,200
2025-12-12	11.350	11.550	11.200	11.230	11.230	2,607,545
2025-12-11	11.630	11.670	11.350	11.350	11.350	2,331,600
2025-12-10	11.900	11.900	11.570	11.650	11.650	2,030,500
2025-12-09	11.820	11.940	11.700	11.730	11.730	1,461,400
2025-12-08	11.830	11.990	11.780	11.860	11.860	1,874,200
2025-12-05	11.680	11.870	11.520	11.800	11.800	2,323,600
2025-12-04	11.950	12.020	11.650	11.660	11.660	1,882,200
2025-12-03	12.000	12.070	11.850	11.900	11.900	2,133,400
2025-12-02	12.100	12.150	11.900	12.000	12.000	2,506,800
2025-12-01	12.160	12.360	12.120	12.140	12.140	2,428,600
2025-11-28	11.850	12.160	11.850	12.150	12.150	1,882,200
2025-11-27	11.840	12.020	11.840	11.940	11.940	1,954,800
2025-11-26	12.030	12.220	11.830	11.850	11.850	2,127,500
2025-11-25	11.930	12.220	11.930	12.020	12.020	2,074,400
2025-11-24	11.850	12.050	11.730	11.940	11.940	2,765,899
2025-11-21	12.310	12.390	11.760	11.790	11.790	3,283,400
2025-11-20	12.470	12.490	12.210	12.300	12.300	2,037,700
2025-11-19	12.640	12.660	12.340	12.430	12.430	2,690,200
2025-11-18	12.780	12.830	12.570	12.640	12.640	2,067,300
2025-11-17	12.720	12.820	12.640	12.810	12.810	2,411,458
2025-11-14	12.600	12.800	12.570	12.710	12.710	2,528,100
2025-11-13	12.520	12.790	12.400	12.640	12.640	3,475,500
2025-11-12	12.500	12.570	12.440	12.520	12.520	2,107,558
2025-11-11	12.500	12.540	12.400	12.500	12.500	1,589,400
2025-11-10	12.400	12.520	12.350	12.430	12.430	1,780,400
2025-11-07	12.350	12.470	12.300	12.420	12.420	1,637,000
2025-11-06	12.470	12.470	12.320	12.410	12.410	1,964,900
2025-11-05	12.280	12.490	12.210	12.440	12.440	2,299,240
2025-11-04	12.340	12.340	12.150	12.300	12.300	2,102,900
2025-11-03	12.250	12.390	12.180	12.280	12.280	2,548,450
2025-10-31	11.960	12.310	11.910	12.280	12.280	2,927,800
2025-10-30	12.120	12.210	12.000	12.100	12.100	2,357,800
2025-10-29	12.260	12.290	12.060	12.110	12.110	1,982,900
2025-10-28	12.280	12.380	12.200	12.260	12.260	1,772,500
2025-10-27	12.240	12.390	12.130	12.270	12.270	2,158,700
2025-10-24	12.230	12.360	12.120	12.210	12.210	2,671,525
2025-10-23	12.060	12.190	11.900	12.190	12.190	2,116,100
2025-10-22	11.990	12.160	11.940	12.060	12.060	2,092,100

← NewerPage 4 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.