Qinchuan Machine Tool & Tool Group Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.640 | 7.700 | 7.540 | 7.550 | 7.531 | 16,740,817 |
| 2024-07-26 | 7.400 | 7.650 | 7.390 | 7.620 | 7.601 | 22,866,000 |
| 2024-07-25 | 7.260 | 7.500 | 7.190 | 7.350 | 7.331 | 13,493,721 |
| 2024-07-24 | 7.390 | 7.520 | 7.260 | 7.340 | 7.321 | 17,699,379 |
| 2024-07-23 | 7.690 | 7.790 | 7.440 | 7.460 | 7.441 | 31,195,583 |
| 2024-07-22 | 7.430 | 7.700 | 7.410 | 7.680 | 7.661 | 31,623,888 |
| 2024-07-19 | 7.410 | 7.550 | 7.350 | 7.450 | 7.431 | 27,652,347 |
| 2024-07-18 | 7.060 | 7.700 | 7.000 | 7.590 | 7.571 | 38,025,237 |
| 2024-07-17 | 7.140 | 7.260 | 7.010 | 7.150 | 7.132 | 13,132,318 |
| 2024-07-16 | 7.100 | 7.130 | 6.960 | 7.100 | 7.082 | 7,017,600 |
| 2024-07-15 | 7.170 | 7.210 | 7.050 | 7.080 | 7.062 | 6,573,600 |
| 2024-07-12 | 7.240 | 7.260 | 7.150 | 7.210 | 7.192 | 6,199,300 |
| 2024-07-11 | 7.220 | 7.260 | 7.100 | 7.260 | 7.242 | 11,292,700 |
| 2024-07-10 | 6.980 | 7.120 | 6.960 | 7.010 | 6.992 | 8,191,100 |
| 2024-07-09 | 6.860 | 7.030 | 6.750 | 7.010 | 6.992 | 10,167,400 |
| 2024-07-08 | 7.080 | 7.100 | 6.850 | 6.860 | 6.843 | 8,932,700 |
| 2024-07-05 | 7.050 | 7.140 | 6.930 | 7.120 | 7.102 | 7,680,702 |
| 2024-07-04 | 7.250 | 7.380 | 7.030 | 7.050 | 7.032 | 11,482,298 |
| 2024-07-03 | 7.200 | 7.300 | 7.170 | 7.220 | 7.202 | 6,876,501 |
| 2024-07-02 | 7.260 | 7.350 | 7.220 | 7.270 | 7.252 | 8,607,000 |
| 2024-07-01 | 7.380 | 7.380 | 7.140 | 7.300 | 7.282 | 10,817,200 |
| 2024-06-28 | 7.250 | 7.490 | 7.220 | 7.360 | 7.341 | 11,646,827 |
| 2024-06-27 | 7.530 | 7.540 | 7.280 | 7.290 | 7.272 | 12,831,300 |
| 2024-06-26 | 7.400 | 7.530 | 7.180 | 7.520 | 7.501 | 21,897,553 |
| 2024-06-25 | 7.160 | 7.630 | 7.160 | 7.440 | 7.421 | 31,678,080 |
| 2024-06-24 | 7.340 | 7.350 | 7.100 | 7.110 | 7.092 | 9,780,800 |
| 2024-06-21 | 7.400 | 7.540 | 7.340 | 7.360 | 7.341 | 8,123,961 |
| 2024-06-20 | 7.830 | 7.830 | 7.430 | 7.450 | 7.431 | 13,322,137 |
| 2024-06-19 | 8.000 | 8.020 | 7.830 | 7.840 | 7.820 | 6,498,500 |
| 2024-06-18 | 7.840 | 7.980 | 7.810 | 7.960 | 7.940 | 7,920,114 |
| 2024-06-17 | 7.790 | 7.920 | 7.770 | 7.840 | 7.820 | 6,745,613 |
| 2024-06-14 | 7.900 | 7.950 | 7.740 | 7.830 | 7.810 | 8,870,404 |
| 2024-06-13 | 7.840 | 8.000 | 7.750 | 7.900 | 7.880 | 10,708,563 |
| 2024-06-12 | 7.730 | 8.010 | 7.700 | 7.830 | 7.810 | 11,519,355 |
| 2024-06-11 | 7.640 | 7.750 | 7.480 | 7.740 | 7.720 | 9,134,252 |
| 2024-06-07 | 7.660 | 7.750 | 7.550 | 7.690 | 7.671 | 13,464,000 |
| 2024-06-06 | 7.910 | 7.980 | 7.540 | 7.580 | 7.561 | 16,466,811 |
| 2024-06-05 | 7.910 | 8.060 | 7.910 | 7.920 | 7.900 | 7,852,100 |
| 2024-06-04 | 8.090 | 8.090 | 7.850 | 7.990 | 7.970 | 12,120,600 |
| 2024-06-03 | 8.310 | 8.370 | 8.020 | 8.100 | 8.080 | 12,892,200 |
| 2024-05-31 | 8.160 | 8.320 | 8.140 | 8.310 | 8.289 | 13,792,600 |
| 2024-05-30 | 8.070 | 8.200 | 8.000 | 8.140 | 8.119 | 10,178,030 |
| 2024-05-29 | 8.000 | 8.120 | 8.000 | 8.060 | 8.040 | 6,682,084 |
| 2024-05-28 | 8.140 | 8.170 | 8.000 | 8.010 | 7.990 | 7,250,865 |
| 2024-05-27 | 8.120 | 8.170 | 7.930 | 8.160 | 8.139 | 9,560,061 |
| 2024-05-24 | 8.200 | 8.270 | 8.100 | 8.100 | 8.080 | 8,815,000 |
| 2024-05-23 | 8.360 | 8.430 | 8.200 | 8.240 | 8.219 | 11,370,573 |
| 2024-05-22 | 8.340 | 8.460 | 8.290 | 8.370 | 8.349 | 8,944,964 |
| 2024-05-21 | 8.530 | 8.530 | 8.220 | 8.370 | 8.349 | 16,057,474 |
| 2024-05-20 | 8.610 | 8.710 | 8.490 | 8.540 | 8.518 | 14,291,762 |
| 2024-05-17 | 8.600 | 8.630 | 8.470 | 8.620 | 8.598 | 11,038,665 |
| 2024-05-16 | 8.570 | 8.680 | 8.530 | 8.550 | 8.528 | 8,346,829 |
| 2024-05-15 | 8.640 | 8.700 | 8.520 | 8.570 | 8.548 | 8,505,500 |
| 2024-05-14 | 8.700 | 8.950 | 8.630 | 8.650 | 8.628 | 13,102,465 |
| 2024-05-13 | 8.940 | 8.940 | 8.630 | 8.670 | 8.648 | 16,894,838 |
| 2024-05-10 | 9.150 | 9.180 | 8.930 | 9.000 | 8.977 | 11,810,829 |
| 2024-05-09 | 8.940 | 9.120 | 8.910 | 9.100 | 9.077 | 9,036,663 |
| 2024-05-08 | 9.200 | 9.200 | 8.940 | 8.950 | 8.927 | 11,280,929 |
| 2024-05-07 | 9.050 | 9.200 | 9.020 | 9.160 | 9.137 | 13,595,076 |
| 2024-05-06 | 8.960 | 9.160 | 8.960 | 9.100 | 9.077 | 13,966,777 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-19 | 0.0300 CNY |
| 2023-10-27 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.