Hefei Changqing Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	11.780	12.070	11.760	11.910	11.910	1,942,500
2025-01-16	11.880	12.030	11.690	11.820	11.820	2,242,685
2025-01-15	11.960	11.970	11.760	11.810	11.810	1,498,000
2025-01-14	11.460	11.940	11.460	11.900	11.900	2,916,500
2025-01-13	11.240	11.470	11.000	11.400	11.400	1,676,400
2025-01-10	11.500	11.670	11.330	11.330	11.330	2,340,600
2025-01-09	11.550	11.620	11.440	11.500	11.500	1,628,900
2025-01-08	11.560	11.650	11.160	11.510	11.510	2,324,200
2025-01-07	11.450	11.680	11.400	11.680	11.680	1,999,376
2025-01-06	11.220	11.540	10.930	11.400	11.400	2,030,200
2025-01-03	11.750	11.810	11.230	11.240	11.240	2,760,500
2025-01-02	11.930	12.120	11.600	11.700	11.700	2,980,790
2024-12-31	12.220	12.580	11.980	12.020	12.020	4,058,600
2024-12-30	12.130	12.530	11.760	12.160	12.160	3,742,044
2024-12-27	11.910	12.170	11.910	12.120	12.120	1,926,990
2024-12-26	11.720	12.050	11.720	11.970	11.970	2,091,367
2024-12-25	12.080	12.120	11.600	11.800	11.800	2,904,090
2024-12-24	11.960	12.200	11.890	12.060	12.060	2,559,390
2024-12-23	12.530	12.550	11.850	11.890	11.890	3,963,622
2024-12-20	12.580	12.670	12.500	12.530	12.530	2,283,051
2024-12-19	12.310	12.590	12.200	12.540	12.540	2,867,794
2024-12-18	12.480	12.550	12.220	12.430	12.430	2,638,800
2024-12-17	13.040	13.090	12.440	12.450	12.450	5,173,422
2024-12-16	13.110	13.540	12.990	13.090	13.090	4,255,404
2024-12-13	13.490	13.570	13.110	13.110	13.110	3,606,694
2024-12-12	13.600	13.680	13.400	13.600	13.600	3,498,144
2024-12-11	13.480	13.500	13.320	13.470	13.470	3,771,737
2024-12-10	13.650	13.800	13.450	13.460	13.460	4,841,129
2024-12-09	13.200	13.500	13.130	13.380	13.380	5,334,830
2024-12-06	13.010	13.210	12.830	13.180	13.180	5,763,024
2024-12-05	13.350	13.350	12.690	13.050	13.050	10,262,962
2024-12-04	13.500	13.780	13.480	13.520	13.520	3,534,835
2024-12-03	13.700	13.790	13.490	13.630	13.630	2,820,900
2024-12-02	13.570	13.670	13.500	13.630	13.630	3,272,700
2024-11-29	13.500	13.730	13.360	13.570	13.570	2,904,600
2024-11-28	13.580	13.630	13.320	13.410	13.410	2,779,200
2024-11-27	13.850	13.920	13.260	13.580	13.580	4,512,800
2024-11-26	14.250	14.400	13.950	14.020	14.020	3,414,300
2024-11-25	13.930	14.800	13.780	14.320	14.320	4,978,706
2024-11-22	14.700	14.800	13.720	13.720	13.720	5,643,300
2024-11-21	14.570	15.240	14.370	14.870	14.870	6,604,900
2024-11-20	14.190	14.650	13.930	14.600	14.600	4,440,400
2024-11-19	13.790	14.190	13.700	14.190	14.190	3,708,500
2024-11-18	14.200	14.290	13.610	13.770	13.770	3,918,400
2024-11-15	14.110	14.780	13.960	14.000	14.000	4,808,600
2024-11-14	14.880	14.950	14.180	14.240	14.240	3,828,800
2024-11-13	15.540	15.540	14.500	14.830	14.830	7,147,700
2024-11-12	15.700	16.120	15.260	15.540	15.540	11,005,200
2024-11-11	15.480	16.080	15.420	15.760	15.760	11,039,026
2024-11-08	15.550	16.080	15.130	15.480	15.480	11,319,253
2024-11-07	15.010	15.470	15.010	15.130	15.130	7,500,345
2024-11-06	15.100	15.210	14.660	14.930	14.930	6,180,195
2024-11-05	14.710	15.300	14.380	15.100	15.100	9,023,844
2024-11-04	13.770	14.780	13.690	14.690	14.690	7,402,704
2024-11-01	13.710	14.100	13.200	13.780	13.780	4,753,200
2024-10-31	13.420	13.800	13.420	13.740	13.740	4,002,200
2024-10-30	13.440	13.730	13.200	13.400	13.400	2,522,900
2024-10-29	13.850	13.850	13.410	13.430	13.430	3,076,300
2024-10-28	13.580	13.800	13.520	13.800	13.800	3,399,800
2024-10-25	13.500	13.680	13.450	13.630	13.630	3,183,725

← NewerPage 8 of 21 · 1,215 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.