Hefei Changqing Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	12.640	12.940	12.640	12.870	12.870	3,766,164
2025-07-18	12.900	12.910	12.550	12.670	12.670	4,440,858
2025-07-17	12.640	12.940	12.570	12.880	12.880	5,169,200
2025-07-16	12.290	12.740	12.240	12.630	12.630	7,547,837
2025-07-15	12.500	12.690	11.990	12.330	12.330	10,209,979
2025-07-14	12.870	13.140	12.810	12.960	12.960	4,526,500
2025-07-11	12.810	12.930	12.730	12.870	12.870	3,359,200
2025-07-10	12.710	12.840	12.600	12.840	12.840	3,505,800
2025-07-09	12.860	12.900	12.650	12.700	12.700	3,387,000
2025-07-08	12.450	12.840	12.450	12.820	12.820	5,296,500
2025-07-07	12.320	12.750	12.260	12.530	12.530	3,470,600
2025-07-04	12.710	12.770	12.350	12.350	12.350	4,976,500
2025-07-03	12.850	12.870	12.690	12.780	12.780	3,783,600
2025-07-02	12.820	12.920	12.620	12.870	12.870	4,316,200
2025-07-01	12.870	13.100	12.680	12.830	12.830	4,689,100
2025-06-30	12.620	12.940	12.560	12.860	12.860	4,798,700
2025-06-27	12.850	12.920	12.590	12.670	12.670	4,893,000
2025-06-26	13.070	13.110	12.740	12.770	12.770	5,833,021
2025-06-25	13.100	13.220	12.950	13.070	13.070	5,715,500
2025-06-24	12.980	13.170	12.850	13.090	13.090	6,100,000
2025-06-23	12.450	12.840	12.280	12.780	12.780	5,324,041
2025-06-20	13.180	13.700	12.800	12.800	12.800	9,606,100
2025-06-19	13.160	13.800	12.930	13.230	13.230	10,224,300
2025-06-18	13.030	13.290	12.780	13.050	13.050	7,373,900
2025-06-17	13.300	13.350	12.850	13.220	13.220	8,729,100
2025-06-16	13.170	13.480	12.800	13.350	13.350	8,497,706
2025-06-13	13.680	13.930	13.230	13.280	13.280	14,349,800
2025-06-12	13.650	14.150	13.450	14.030	14.030	22,397,747
2025-06-11	12.980	14.190	12.980	13.680	13.680	24,304,917
2025-06-10	13.240	13.260	12.630	12.900	12.900	7,648,484
2025-06-09	13.150	13.640	13.090	13.280	13.280	7,385,597
2025-06-06	13.030	13.210	12.920	13.150	13.150	5,421,800
2025-06-05	13.310	13.420	12.880	13.030	13.030	8,779,521
2025-06-04	13.620	13.710	13.210	13.380	13.380	8,552,368
2025-06-03	13.280	13.650	13.110	13.540	13.540	12,387,319
2025-05-30	13.480	14.070	13.230	13.480	13.480	17,054,200
2025-05-29	13.580	13.930	13.510	13.540	13.540	11,955,584
2025-05-28	13.730	13.900	13.410	13.600	13.600	19,149,099
2025-05-27	12.640	13.860	12.380	13.860	13.860	18,729,135
2025-05-26	12.810	12.810	12.470	12.600	12.600	8,126,000
2025-05-23	12.820	13.000	12.530	12.580	12.580	14,114,728
2025-05-22	13.500	13.510	12.860	12.990	12.990	24,705,233
2025-05-21	12.240	13.490	12.120	13.490	13.490	21,585,699
2025-05-20	12.030	12.320	11.980	12.260	12.260	2,821,776
2025-05-19	12.180	12.180	11.860	12.120	12.120	2,662,200
2025-05-16	11.700	12.180	11.700	12.060	12.060	3,597,700
2025-05-15	11.770	11.880	11.640	11.780	11.780	2,027,500
2025-05-14	11.930	11.980	11.720	11.790	11.790	2,206,400
2025-05-13	12.050	12.200	11.910	11.930	11.930	2,645,300
2025-05-12	11.990	12.070	11.860	11.980	11.980	2,613,000
2025-05-09	12.000	12.040	11.700	11.830	11.830	2,550,500
2025-05-08	11.800	12.060	11.800	12.030	12.030	2,153,200
2025-05-07	11.980	12.080	11.740	11.860	11.860	3,144,800
2025-05-06	11.730	11.980	11.610	11.940	11.940	3,110,300
2025-04-30	11.370	11.740	11.370	11.600	11.600	2,444,200
2025-04-29	11.230	11.610	11.030	11.490	11.490	3,406,100
2025-04-28	12.150	12.150	11.220	11.220	11.220	4,182,241
2025-04-25	11.650	11.750	11.580	11.700	11.700	1,719,900
2025-04-24	11.720	11.880	11.530	11.560	11.560	2,719,100
2025-04-23	11.380	11.770	11.380	11.690	11.690	2,942,000

← NewerPage 6 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.