Qinchuan Machine Tool & Tool Group Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.190	8.460	8.100	8.460	8.439	18,340,482
2024-01-24	8.080	8.190	7.840	8.170	8.149	15,488,387
2024-01-23	8.020	8.130	7.920	8.040	8.020	17,256,303
2024-01-22	8.510	8.590	7.910	7.980	7.960	18,248,050
2024-01-19	8.680	8.750	8.570	8.570	8.548	9,113,300
2024-01-18	8.680	8.800	8.400	8.700	8.678	18,961,837
2024-01-17	9.170	9.250	8.730	8.730	8.708	16,092,987
2024-01-16	9.250	9.330	9.030	9.200	9.177	12,602,590
2024-01-15	9.400	9.410	9.220	9.300	9.276	9,398,629
2024-01-12	9.510	9.570	9.410	9.430	9.406	8,376,205
2024-01-11	9.390	9.580	9.350	9.540	9.516	13,307,996
2024-01-10	9.640	9.680	9.390	9.390	9.366	13,836,363
2024-01-09	9.510	9.890	9.510	9.690	9.665	17,498,050
2024-01-08	9.850	9.920	9.470	9.480	9.456	24,895,720
2024-01-05	10.300	10.380	9.890	9.900	9.875	14,916,278
2024-01-04	10.530	10.530	10.270	10.290	10.264	9,549,700
2024-01-03	10.700	10.700	10.350	10.520	10.493	14,342,320
2024-01-02	10.750	10.900	10.710	10.730	10.703	12,126,812
2023-12-29	10.600	10.760	10.560	10.750	10.723	16,264,448
2023-12-28	10.330	10.680	10.270	10.630	10.603	14,368,235
2023-12-27	10.260	10.420	10.160	10.360	10.334	9,231,457
2023-12-26	10.560	10.600	10.220	10.250	10.224	10,683,900
2023-12-25	10.350	10.720	10.300	10.640	10.613	12,796,342
2023-12-22	10.510	10.590	10.370	10.440	10.414	8,898,552
2023-12-21	10.350	10.540	10.200	10.490	10.463	10,214,493
2023-12-20	10.680	10.710	10.400	10.400	10.374	7,853,400
2023-12-19	10.580	10.660	10.410	10.640	10.613	10,502,467
2023-12-18	10.720	10.770	10.520	10.570	10.543	13,244,884
2023-12-15	10.880	10.990	10.780	10.810	10.783	11,484,737
2023-12-14	11.040	11.200	10.920	10.920	10.892	16,011,776
2023-12-13	10.960	11.340	10.910	11.120	11.092	29,229,105
2023-12-12	11.080	11.080	10.910	10.960	10.932	9,287,704
2023-12-11	10.900	11.100	10.750	11.100	11.072	12,389,598
2023-12-08	10.950	11.060	10.870	11.060	11.032	11,853,407
2023-12-07	10.860	11.010	10.830	10.950	10.922	9,444,084
2023-12-06	10.940	11.120	10.900	10.930	10.902	11,633,293
2023-12-05	11.240	11.240	10.970	10.970	10.942	18,786,864
2023-12-04	11.340	11.400	11.270	11.290	11.261	13,076,856
2023-12-01	11.380	11.400	11.250	11.340	11.311	15,280,898
2023-11-30	11.750	11.930	11.330	11.510	11.481	19,936,407
2023-11-29	11.360	11.750	11.340	11.520	11.491	21,725,536
2023-11-28	11.260	11.480	11.230	11.400	11.371	13,151,568
2023-11-27	11.350	11.480	11.230	11.310	11.281	14,845,589
2023-11-24	11.650	11.650	11.380	11.400	11.371	17,373,627
2023-11-23	11.440	12.090	11.400	11.710	11.680	34,728,502
2023-11-22	11.660	11.840	11.470	11.480	11.451	20,245,305
2023-11-21	12.080	12.140	11.700	11.760	11.730	30,659,763
2023-11-20	11.680	12.320	11.660	12.090	12.059	56,920,429
2023-11-17	11.200	11.530	11.190	11.510	11.481	21,018,311
2023-11-16	11.370	11.490	11.240	11.250	11.222	17,532,723
2023-11-15	11.310	11.490	11.180	11.420	11.391	25,758,651
2023-11-14	11.200	11.290	11.140	11.240	11.212	16,713,927
2023-11-13	11.100	11.270	11.050	11.200	11.172	15,944,259
2023-11-10	10.920	11.150	10.910	11.070	11.042	14,049,298
2023-11-09	11.120	11.330	11.020	11.110	11.082	22,918,931
2023-11-08	11.100	11.250	11.040	11.160	11.132	18,801,350
2023-11-07	11.150	11.220	11.070	11.160	11.132	19,338,300
2023-11-06	10.990	11.230	10.910	11.180	11.152	33,382,520
2023-11-03	10.650	11.270	10.570	10.990	10.962	45,255,596
2023-11-02	10.500	10.620	10.330	10.350	10.324	12,341,053

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.