Hefei Changqing Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	11.320	11.400	11.260	11.360	11.360	1,726,600
2025-04-21	11.050	11.320	11.020	11.320	11.320	2,019,500
2025-04-18	11.230	11.290	11.010	11.130	11.130	1,566,900
2025-04-17	11.140	11.290	10.970	11.160	11.160	2,284,400
2025-04-16	11.340	11.340	10.870	11.070	11.070	2,404,700
2025-04-15	11.400	11.430	11.220	11.340	11.340	2,105,300
2025-04-14	11.150	11.360	11.150	11.280	11.280	2,837,200
2025-04-11	10.800	11.100	10.620	10.970	10.970	2,943,944
2025-04-10	10.800	11.020	10.600	10.860	10.860	4,416,461
2025-04-09	10.240	10.490	9.530	10.410	10.410	6,039,900
2025-04-08	10.600	11.170	10.210	10.350	10.350	7,048,289
2025-04-07	11.920	11.920	11.340	11.340	11.340	2,691,500
2025-04-03	12.620	12.850	12.380	12.600	12.600	3,007,900
2025-04-02	12.660	12.920	12.540	12.730	12.730	2,341,900
2025-04-01	12.630	12.890	12.620	12.670	12.670	2,653,000
2025-03-31	12.900	12.900	12.360	12.630	12.630	3,685,700
2025-03-28	12.990	13.220	12.920	12.930	12.930	3,281,800
2025-03-27	13.300	13.420	12.960	12.960	12.960	3,654,500
2025-03-26	13.080	13.450	13.020	13.370	13.370	3,863,000
2025-03-25	13.000	13.340	12.920	13.080	13.080	3,622,641
2025-03-24	13.480	13.590	12.800	13.150	13.150	6,460,867
2025-03-21	13.960	14.050	13.570	13.600	13.600	5,709,638
2025-03-20	13.780	14.210	13.710	13.990	13.990	9,912,800
2025-03-19	13.630	13.760	13.590	13.710	13.710	4,028,060
2025-03-18	13.560	13.670	13.440	13.670	13.670	3,960,400
2025-03-17	13.370	13.650	13.260	13.570	13.570	4,474,300
2025-03-14	13.270	13.390	13.030	13.380	13.380	4,118,740
2025-03-13	13.510	13.550	13.150	13.290	13.290	4,221,200
2025-03-12	13.420	13.570	13.330	13.530	13.530	5,522,896
2025-03-11	13.240	13.420	13.160	13.410	13.410	4,054,740
2025-03-10	13.350	13.500	13.300	13.400	13.400	3,938,447
2025-03-07	13.310	13.490	13.250	13.380	13.380	4,964,196
2025-03-06	13.290	13.520	13.290	13.360	13.360	8,082,901
2025-03-05	13.100	13.380	13.010	13.370	13.370	7,674,035
2025-03-04	12.930	13.190	12.800	13.180	13.180	4,511,554
2025-03-03	12.880	13.100	12.800	12.930	12.930	4,283,279
2025-02-28	13.250	13.360	12.720	12.770	12.770	5,513,901
2025-02-27	13.370	13.450	13.010	13.270	13.270	5,765,488
2025-02-26	13.190	13.440	13.180	13.390	13.390	5,620,989
2025-02-25	13.160	13.330	13.020	13.210	13.210	4,956,989
2025-02-24	13.470	13.470	13.080	13.190	13.190	8,417,549
2025-02-21	13.570	13.730	13.400	13.510	13.510	11,460,625
2025-02-20	13.790	14.130	13.750	13.870	13.870	11,661,249
2025-02-19	13.680	14.000	13.470	14.000	14.000	14,596,166
2025-02-18	13.350	14.190	13.330	13.740	13.740	17,846,279
2025-02-17	13.680	13.680	13.210	13.420	13.420	18,653,176
2025-02-14	12.460	13.810	12.460	13.810	13.810	14,475,430
2025-02-13	12.430	13.090	12.350	12.550	12.550	7,576,300
2025-02-12	12.380	12.430	12.240	12.430	12.430	2,111,917
2025-02-11	12.340	12.500	12.230	12.360	12.360	2,236,370
2025-02-10	12.340	12.420	12.220	12.410	12.410	2,525,264
2025-02-07	12.440	12.450	12.120	12.350	12.350	4,030,440
2025-02-06	12.030	12.330	12.000	12.320	12.320	2,615,326
2025-02-05	12.150	12.230	11.920	12.030	12.030	2,300,500
2025-01-27	12.390	12.500	12.070	12.100	12.100	2,425,761
2025-01-24	11.890	12.500	11.800	12.320	12.320	4,951,200
2025-01-23	11.800	12.190	11.800	11.940	11.940	3,164,500
2025-01-22	11.920	11.960	11.730	11.760	11.760	1,704,400
2025-01-21	11.970	12.080	11.780	11.920	11.920	2,066,100
2025-01-20	11.920	12.080	11.890	12.010	12.010	1,695,400

← NewerPage 7 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.