Hefei Changqing Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	11.820	12.030	11.800	11.990	11.990	2,023,800
2025-10-20	11.700	11.850	11.680	11.830	11.830	1,786,200
2025-10-17	11.880	11.890	11.600	11.600	11.600	2,447,500
2025-10-16	12.030	12.060	11.850	11.890	11.890	2,280,400
2025-10-15	11.940	12.120	11.910	12.060	12.060	3,043,300
2025-10-14	12.060	12.180	11.880	11.980	11.980	2,208,200
2025-10-13	11.780	12.080	11.550	12.020	12.020	3,257,925
2025-10-10	12.160	12.370	12.080	12.220	12.220	2,553,812
2025-10-09	12.220	12.260	12.020	12.150	12.150	3,240,500
2025-09-30	12.430	12.490	12.210	12.210	12.210	2,505,288
2025-09-29	12.200	12.510	12.090	12.440	12.440	3,021,300
2025-09-26	12.180	12.440	12.080	12.280	12.280	2,611,000
2025-09-25	12.470	12.550	12.140	12.220	12.220	3,365,400
2025-09-24	12.560	12.560	12.300	12.470	12.470	3,335,800
2025-09-23	12.410	12.640	12.040	12.550	12.550	4,842,700
2025-09-22	12.480	12.560	12.350	12.410	12.410	2,387,700
2025-09-19	12.700	12.700	12.310	12.460	12.460	3,664,859
2025-09-18	13.000	13.060	12.580	12.680	12.680	4,225,800
2025-09-17	13.010	13.090	12.930	12.970	12.970	3,190,200
2025-09-16	12.800	13.030	12.800	13.000	13.000	3,481,851
2025-09-15	12.800	13.030	12.780	12.800	12.800	3,045,600
2025-09-12	12.930	12.930	12.770	12.800	12.800	1,974,800
2025-09-11	12.910	12.970	12.720	12.920	12.920	3,060,222
2025-09-10	12.850	13.100	12.760	12.910	12.910	3,577,000
2025-09-09	12.700	12.990	12.630	12.850	12.850	5,446,100
2025-09-08	12.600	12.830	12.490	12.740	12.740	3,760,500
2025-09-05	12.290	12.520	12.210	12.480	12.480	2,863,900
2025-09-04	12.210	12.410	12.130	12.300	12.300	3,614,779
2025-09-03	12.690	12.740	12.140	12.210	12.210	4,031,700
2025-09-02	12.690	12.800	12.340	12.670	12.670	5,005,028
2025-09-01	12.640	12.850	12.460	12.680	12.680	4,049,400
2025-08-29	12.850	12.860	12.580	12.640	12.640	3,515,362
2025-08-28	12.810	13.100	12.360	12.850	12.850	6,797,425
2025-08-27	13.190	13.270	12.760	12.800	12.800	5,726,888
2025-08-26	13.080	13.270	13.010	13.190	13.190	4,226,362
2025-08-25	13.120	13.190	13.010	13.100	13.100	4,760,162
2025-08-22	13.190	13.240	13.020	13.120	13.120	3,567,587
2025-08-21	13.230	13.400	13.080	13.200	13.200	4,393,925
2025-08-20	13.080	13.220	12.950	13.220	13.220	5,772,300
2025-08-19	12.810	13.090	12.750	13.090	13.090	5,315,000
2025-08-18	12.840	12.970	12.780	12.810	12.810	3,809,800
2025-08-15	12.620	12.900	12.620	12.800	12.800	3,569,000
2025-08-14	13.040	13.120	12.620	12.630	12.630	4,747,700
2025-08-13	12.940	13.090	12.890	13.050	13.050	4,080,500
2025-08-12	13.100	13.150	12.930	12.940	12.940	2,745,500
2025-08-11	12.980	13.130	12.930	13.110	13.110	4,084,000
2025-08-08	12.910	12.990	12.750	12.950	12.950	3,266,000
2025-08-07	13.060	13.150	12.920	12.930	12.930	3,533,400
2025-08-06	13.000	13.150	12.910	13.070	13.070	5,783,800
2025-08-05	12.890	13.210	12.890	12.970	12.970	4,965,051
2025-08-04	12.480	12.860	12.390	12.850	12.850	6,110,200
2025-08-01	12.810	12.900	12.480	12.570	12.570	7,186,500
2025-07-31	12.680	12.820	12.600	12.700	12.700	5,152,300
2025-07-30	12.780	12.880	12.630	12.690	12.690	3,558,500
2025-07-29	12.710	12.970	12.620	12.780	12.780	4,647,300
2025-07-28	12.830	13.140	12.770	12.870	12.870	5,463,890
2025-07-25	12.800	12.890	12.740	12.760	12.760	4,235,400
2025-07-24	12.620	12.940	12.600	12.800	12.800	3,608,700
2025-07-23	12.810	12.810	12.610	12.610	12.610	3,102,100
2025-07-22	13.040	13.150	12.700	12.760	12.760	4,118,000

← NewerPage 5 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.