Hefei Changqing Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	13.500	13.740	13.220	13.560	13.560	3,350,500
2024-10-23	13.360	13.740	13.260	13.430	13.430	3,150,300
2024-10-22	13.180	13.370	13.090	13.370	13.370	2,710,600
2024-10-21	13.400	13.400	13.080	13.160	13.160	4,313,600
2024-10-18	12.650	13.630	12.650	13.340	13.340	5,880,138
2024-10-17	13.040	13.250	12.800	12.850	12.850	2,634,238
2024-10-16	13.080	13.240	12.930	13.080	13.080	2,298,100
2024-10-15	13.590	13.830	13.220	13.290	13.290	3,111,800
2024-10-14	13.570	13.700	13.150	13.680	13.680	3,029,556
2024-10-11	13.520	13.930	13.300	13.580	13.580	3,430,784
2024-10-10	13.710	14.110	13.420	13.700	13.700	3,760,756
2024-10-09	14.610	14.800	13.660	13.700	13.700	6,953,441
2024-10-08	15.570	15.570	13.980	14.900	14.900	12,785,398
2024-09-30	13.370	14.270	12.930	14.180	14.180	12,547,655
2024-09-27	12.620	13.150	12.620	13.150	13.150	5,004,063
2024-09-26	12.460	12.610	12.300	12.550	12.550	5,992,985
2024-09-25	12.660	12.870	12.430	12.480	12.480	9,174,128
2024-09-24	12.530	12.790	12.350	12.650	12.650	6,615,700
2024-09-23	12.280	12.800	12.220	12.650	12.650	8,003,500
2024-09-20	12.010	12.590	12.000	12.390	12.390	11,504,050
2024-09-19	11.220	12.110	11.040	12.110	12.110	5,648,250
2024-09-18	11.420	11.570	10.870	11.010	11.010	3,535,700
2024-09-13	11.700	12.080	11.400	11.410	11.410	5,033,728
2024-09-12	12.030	12.500	11.830	11.830	11.830	6,099,000
2024-09-11	12.080	13.090	11.900	12.200	12.200	8,985,700
2024-09-10	11.650	12.160	11.530	11.900	11.900	3,823,900
2024-09-09	11.700	11.880	11.430	11.620	11.620	3,400,700
2024-09-06	12.050	12.050	11.600	11.610	11.610	4,546,391
2024-09-05	12.170	12.230	11.930	12.060	12.060	4,625,491
2024-09-04	11.780	12.200	11.610	12.180	12.180	7,509,250
2024-09-03	11.700	12.000	11.590	11.780	11.780	5,017,750
2024-09-02	11.900	12.120	11.650	11.660	11.660	6,059,238
2024-08-30	11.790	12.280	11.650	11.940	11.940	9,020,688
2024-08-29	11.590	11.940	11.410	11.910	11.910	7,708,200
2024-08-28	11.480	11.830	11.320	11.680	11.680	6,564,400
2024-08-27	11.500	11.640	11.370	11.560	11.560	7,363,000
2024-08-26	11.410	11.940	11.280	11.750	11.750	11,605,112
2024-08-23	10.630	11.330	10.260	11.330	11.330	7,471,512
2024-08-22	10.840	10.950	10.280	10.300	10.300	3,200,300
2024-08-21	10.840	10.990	10.760	10.930	10.930	2,016,600
2024-08-20	11.040	11.280	10.800	10.950	10.950	3,200,000
2024-08-19	11.080	11.240	10.920	10.970	10.970	3,012,800
2024-08-16	11.430	11.490	11.110	11.160	11.160	4,729,651
2024-08-15	10.900	11.510	10.780	11.310	11.310	6,973,026
2024-08-14	11.110	11.130	10.860	10.910	10.910	3,048,590
2024-08-13	10.830	11.090	10.580	11.080	11.080	4,176,451
2024-08-12	10.930	11.300	10.780	10.890	10.890	4,416,000
2024-08-09	11.170	11.240	10.940	10.970	10.970	4,839,900
2024-08-08	11.700	11.700	11.130	11.300	11.300	9,573,491
2024-08-07	10.550	11.630	10.500	11.630	11.630	3,614,500
2024-08-06	10.550	10.610	10.380	10.570	10.570	1,300,900
2024-08-05	10.700	10.880	10.360	10.360	10.360	1,514,700
2024-08-02	10.820	11.030	10.760	10.770	10.770	1,397,200
2024-08-01	10.980	11.080	10.860	10.920	10.920	1,425,000
2024-07-31	10.400	10.960	10.380	10.940	10.940	1,900,500
2024-07-30	10.380	10.490	10.290	10.410	10.410	1,338,300
2024-07-29	10.680	10.680	10.280	10.430	10.430	1,518,000
2024-07-26	10.190	10.500	10.150	10.430	10.430	1,442,200
2024-07-25	10.020	10.250	9.860	10.150	10.150	1,295,400
2024-07-24	10.330	10.330	9.970	9.990	9.990	1,660,300

← NewerPage 9 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.