Qinchuan Machine Tool & Tool Group Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 9.080 | 9.170 | 8.820 | 8.950 | 8.927 | 17,205,092 |
| 2024-04-29 | 8.990 | 9.180 | 8.930 | 9.160 | 9.137 | 15,489,500 |
| 2024-04-26 | 8.680 | 8.950 | 8.670 | 8.920 | 8.897 | 12,607,389 |
| 2024-04-25 | 8.680 | 8.810 | 8.660 | 8.720 | 8.698 | 8,920,258 |
| 2024-04-24 | 8.650 | 8.750 | 8.550 | 8.750 | 8.728 | 11,631,863 |
| 2024-04-23 | 8.600 | 8.700 | 8.460 | 8.570 | 8.548 | 12,378,407 |
| 2024-04-22 | 8.510 | 8.670 | 8.340 | 8.500 | 8.479 | 10,574,300 |
| 2024-04-19 | 8.570 | 8.690 | 8.490 | 8.590 | 8.568 | 14,445,458 |
| 2024-04-18 | 8.720 | 8.850 | 8.560 | 8.670 | 8.648 | 15,015,564 |
| 2024-04-17 | 8.270 | 8.750 | 8.270 | 8.750 | 8.728 | 20,936,244 |
| 2024-04-16 | 8.680 | 8.740 | 8.110 | 8.120 | 8.099 | 24,623,700 |
| 2024-04-15 | 8.940 | 9.050 | 8.560 | 8.790 | 8.768 | 22,548,232 |
| 2024-04-12 | 9.320 | 9.350 | 9.040 | 9.050 | 9.027 | 18,587,535 |
| 2024-04-11 | 9.100 | 9.480 | 9.090 | 9.320 | 9.296 | 28,577,967 |
| 2024-04-10 | 9.500 | 9.860 | 9.250 | 9.370 | 9.346 | 47,007,166 |
| 2024-04-09 | 9.030 | 9.190 | 8.980 | 9.110 | 9.087 | 11,381,419 |
| 2024-04-08 | 9.200 | 9.230 | 9.000 | 9.000 | 8.977 | 13,104,223 |
| 2024-04-03 | 9.400 | 9.410 | 9.160 | 9.210 | 9.187 | 13,820,100 |
| 2024-04-02 | 9.550 | 9.560 | 9.280 | 9.420 | 9.396 | 17,188,045 |
| 2024-04-01 | 9.510 | 9.680 | 9.500 | 9.570 | 9.546 | 19,041,779 |
| 2024-03-29 | 9.500 | 9.570 | 9.310 | 9.510 | 9.486 | 9,505,118 |
| 2024-03-28 | 9.150 | 9.620 | 9.150 | 9.500 | 9.476 | 22,148,645 |
| 2024-03-27 | 9.610 | 9.660 | 9.150 | 9.160 | 9.137 | 22,887,176 |
| 2024-03-26 | 9.730 | 9.820 | 9.500 | 9.670 | 9.646 | 24,969,849 |
| 2024-03-25 | 9.830 | 10.230 | 9.730 | 9.780 | 9.755 | 33,466,133 |
| 2024-03-22 | 10.110 | 10.110 | 9.840 | 9.890 | 9.865 | 28,622,151 |
| 2024-03-21 | 10.240 | 10.320 | 10.080 | 10.110 | 10.084 | 21,932,690 |
| 2024-03-20 | 10.200 | 10.280 | 10.070 | 10.230 | 10.204 | 26,695,751 |
| 2024-03-19 | 10.320 | 10.500 | 10.190 | 10.210 | 10.184 | 41,264,082 |
| 2024-03-18 | 10.320 | 10.610 | 10.080 | 10.480 | 10.453 | 56,848,204 |
| 2024-03-15 | 9.880 | 10.160 | 9.760 | 10.160 | 10.134 | 42,190,541 |
| 2024-03-14 | 9.880 | 10.160 | 9.740 | 9.930 | 9.905 | 36,779,095 |
| 2024-03-13 | 9.820 | 9.960 | 9.710 | 9.850 | 9.825 | 30,068,748 |
| 2024-03-12 | 9.860 | 10.060 | 9.770 | 9.880 | 9.855 | 37,330,172 |
| 2024-03-11 | 9.910 | 9.920 | 9.720 | 9.860 | 9.835 | 31,835,621 |
| 2024-03-08 | 9.700 | 9.970 | 9.600 | 9.910 | 9.885 | 41,739,374 |
| 2024-03-07 | 10.300 | 10.460 | 9.820 | 9.880 | 9.855 | 79,852,100 |
| 2024-03-06 | 9.330 | 10.140 | 9.330 | 9.980 | 9.955 | 73,496,563 |
| 2024-03-05 | 9.550 | 9.660 | 9.380 | 9.450 | 9.426 | 35,402,697 |
| 2024-03-04 | 9.910 | 9.910 | 9.480 | 9.720 | 9.695 | 58,964,375 |
| 2024-03-01 | 9.600 | 9.970 | 9.440 | 9.910 | 9.885 | 74,289,285 |
| 2024-02-29 | 8.600 | 9.630 | 8.540 | 9.500 | 9.476 | 66,619,300 |
| 2024-02-28 | 9.670 | 9.940 | 8.750 | 8.750 | 8.728 | 85,470,172 |
| 2024-02-27 | 10.190 | 10.190 | 9.610 | 9.720 | 9.695 | 102,552,760 |
| 2024-02-26 | 9.260 | 9.260 | 9.260 | 9.260 | 9.237 | 8,825,618 |
| 2024-02-23 | 8.050 | 8.520 | 8.010 | 8.420 | 8.399 | 27,664,376 |
| 2024-02-22 | 7.740 | 8.040 | 7.740 | 8.040 | 8.020 | 21,809,057 |
| 2024-02-21 | 7.550 | 8.070 | 7.500 | 7.810 | 7.790 | 31,234,455 |
| 2024-02-20 | 7.540 | 7.660 | 7.410 | 7.630 | 7.611 | 17,058,023 |
| 2024-02-19 | 7.590 | 7.680 | 7.380 | 7.560 | 7.541 | 29,429,382 |
| 2024-02-08 | 7.190 | 7.550 | 7.080 | 7.480 | 7.461 | 36,837,776 |
| 2024-02-07 | 6.590 | 7.260 | 6.590 | 7.100 | 7.082 | 34,499,839 |
| 2024-02-06 | 6.060 | 6.720 | 5.880 | 6.600 | 6.583 | 27,233,521 |
| 2024-02-05 | 6.870 | 6.930 | 6.240 | 6.240 | 6.224 | 26,358,027 |
| 2024-02-02 | 7.300 | 7.460 | 6.660 | 6.930 | 6.912 | 20,680,079 |
| 2024-02-01 | 7.380 | 7.460 | 7.130 | 7.270 | 7.252 | 16,382,955 |
| 2024-01-31 | 7.720 | 7.820 | 7.330 | 7.340 | 7.321 | 25,369,963 |
| 2024-01-30 | 8.120 | 8.300 | 7.930 | 7.950 | 7.930 | 11,963,129 |
| 2024-01-29 | 8.410 | 8.530 | 8.170 | 8.170 | 8.149 | 12,690,670 |
| 2024-01-26 | 8.420 | 8.550 | 8.360 | 8.390 | 8.369 | 13,985,166 |
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.