Hefei Changqing Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	11.420	11.550	11.240	11.390	11.390	2,182,300
2026-10-15	11.320	11.340	11.100	11.190	11.190	2,426,600
2026-10-14	11.690	11.810	11.400	11.400	11.400	2,108,100
2026-10-13	11.530	11.860	11.260	11.690	11.690	2,681,700
2026-10-12	12.070	12.070	11.600	11.700	11.700	3,295,300
2026-10-09	12.250	12.300	11.720	12.010	12.010	4,350,650
2026-10-08	11.940	12.320	11.870	12.220	12.220	6,215,200
2026-09-30	11.860	12.500	11.780	12.140	12.140	6,988,650
2026-09-29	11.570	12.000	11.460	11.810	11.810	3,830,600
2026-09-28	11.710	11.790	11.520	11.600	11.600	2,412,100
2026-09-24	11.570	11.720	11.530	11.570	11.570	1,413,000
2026-09-23	11.630	11.700	11.430	11.570	11.570	1,628,800
2026-09-22	11.500	11.640	11.410	11.620	11.620	2,103,700
2026-09-21	11.350	11.510	11.340	11.480	11.480	1,660,553
2026-09-18	11.460	11.600	11.280	11.340	11.340	1,733,996
2026-09-17	11.160	11.490	11.080	11.460	11.460	1,837,200
2026-09-16	11.110	11.320	10.980	11.230	11.230	1,851,000
2026-09-15	11.450	11.450	11.110	11.120	11.120	1,913,933
2026-09-14	11.250	11.580	11.210	11.460	11.460	3,316,633
2026-09-11	11.650	11.750	11.100	11.350	11.350	4,151,800
2026-09-10	11.850	11.880	11.650	11.720	11.720	1,798,500
2026-09-09	12.000	12.000	11.680	11.770	11.770	2,159,824
2026-09-08	11.730	11.910	11.590	11.780	11.780	2,299,200
2026-09-07	11.710	11.780	11.550	11.660	11.660	2,089,100
2026-09-04	11.780	11.920	11.500	11.630	11.630	2,044,400
2026-09-03	11.900	12.000	11.660	11.710	11.710	2,019,300
2026-09-02	11.760	11.940	11.660	11.900	11.900	2,440,918
2026-09-01	11.840	12.000	11.650	11.860	11.860	2,446,800
2026-08-31	11.550	11.880	11.530	11.850	11.850	2,566,600
2026-08-28	11.750	11.880	11.590	11.640	11.640	2,722,900
2026-08-27	11.630	11.740	11.480	11.540	11.540	2,156,100
2026-08-26	11.740	11.850	11.470	11.730	11.730	3,240,118
2026-08-25	11.250	11.890	11.150	11.800	11.800	4,269,050
2026-08-24	11.190	11.340	11.110	11.240	11.240	2,427,300
2026-08-21	11.060	11.400	11.000	11.190	11.190	1,648,331
2026-08-20	11.000	11.230	11.000	11.190	11.190	1,740,600
2026-08-19	11.220	11.290	10.930	10.930	10.930	2,512,000
2026-08-18	11.290	11.420	11.200	11.320	11.320	2,035,800
2026-08-17	11.060	11.290	10.960	11.290	11.290	2,200,948
2026-08-14	11.250	11.260	11.000	11.080	11.080	2,724,748
2026-08-13	11.290	11.340	11.150	11.150	11.150	1,840,600
2026-08-12	11.200	11.330	11.200	11.290	11.290	2,040,400
2026-08-11	11.400	11.480	11.240	11.250	11.250	3,163,500
2026-08-10	11.160	11.470	11.080	11.350	11.350	3,318,150
2026-08-07	11.180	11.240	10.890	11.220	11.220	2,893,300
2026-08-06	11.220	11.300	10.890	11.190	11.190	3,748,800
2026-08-05	11.240	11.380	11.000	11.060	11.060	3,904,050
2026-08-04	11.390	11.390	11.110	11.180	11.180	3,571,300
2026-08-03	11.040	11.310	10.960	11.310	11.310	2,795,500
2026-07-31	10.680	11.080	10.680	11.000	11.000	2,674,800
2026-07-30	10.760	11.000	10.700	10.760	10.760	2,658,600
2026-07-29	10.460	10.800	10.460	10.750	10.750	3,355,400
2026-07-28	10.370	10.630	10.300	10.490	10.490	2,945,600
2026-07-27	10.030	10.400	9.970	10.370	10.370	3,380,900
2026-07-24	10.100	10.370	9.910	10.070	10.070	3,111,800
2026-07-23	9.970	10.180	9.710	10.090	10.090	4,606,500
2026-07-22	9.160	10.150	9.060	9.830	9.830	5,308,466
2026-07-21	9.670	9.680	9.020	9.250	9.250	3,718,500
2026-07-20	9.770	10.100	9.360	9.480	9.480	5,102,900
2026-07-17	10.140	10.290	9.680	9.760	9.760	2,879,300

Page 1 of 5 · 241 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.