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
2023-11-01	10.580	10.680	10.510	10.520	10.493	11,865,309
2023-10-31	10.650	10.750	10.460	10.560	10.533	16,046,511
2023-10-30	10.260	10.750	10.240	10.710	10.683	26,646,898
2023-10-27	10.330	10.440	10.210	10.380	10.354	16,524,948
2023-10-26	10.300	10.440	10.180	10.430	10.374	14,600,830
2023-10-25	10.360	10.620	10.300	10.400	10.344	17,592,733
2023-10-24	10.260	10.380	10.130	10.290	10.234	17,405,233
2023-10-23	10.720	10.720	10.150	10.230	10.175	19,917,745
2023-10-20	10.730	10.940	10.710	10.740	10.682	11,220,932
2023-10-19	10.910	11.080	10.810	10.840	10.781	14,990,668
2023-10-18	11.350	11.360	10.910	10.920	10.861	22,437,972
2023-10-17	11.830	11.830	11.310	11.400	11.338	22,624,846
2023-10-16	11.930	11.990	11.690	11.780	11.716	15,792,206
2023-10-13	12.200	12.230	11.900	11.910	11.846	23,403,784
2023-10-12	12.460	12.470	12.190	12.290	12.224	23,844,192
2023-10-11	12.330	12.570	12.130	12.450	12.383	26,876,664
2023-10-10	12.450	12.480	12.230	12.320	12.253	23,644,556
2023-10-09	12.620	12.620	12.300	12.400	12.333	25,486,303
2023-09-28	12.770	12.840	12.520	12.680	12.612	31,752,885
2023-09-27	12.890	12.910	12.660	12.710	12.641	41,526,030
2023-09-26	12.250	12.960	12.250	12.900	12.830	67,521,273
2023-09-25	12.440	12.600	12.210	12.330	12.263	30,454,213
2023-09-22	11.900	12.310	11.900	12.280	12.214	27,241,474
2023-09-21	12.500	12.650	12.000	12.080	12.015	44,007,439
2023-09-20	12.780	13.000	12.530	12.660	12.592	34,830,193
2023-09-19	12.840	13.100	12.560	12.940	12.870	55,672,841
2023-09-18	12.420	12.950	12.270	12.860	12.791	38,727,205
2023-09-15	12.820	13.350	12.600	12.630	12.562	36,662,514
2023-09-14	12.360	12.900	12.260	12.630	12.562	32,385,364
2023-09-13	12.780	12.780	12.260	12.420	12.353	25,922,159
2023-09-12	12.730	13.000	12.630	12.800	12.731	34,553,721
2023-09-11	12.480	12.800	12.440	12.670	12.602	24,615,676
2023-09-08	12.060	12.830	12.060	12.540	12.472	40,602,305
2023-09-07	12.770	12.800	12.210	12.210	12.144	35,958,015
2023-09-06	12.730	12.860	12.620	12.750	12.681	27,048,402
2023-09-05	12.900	13.030	12.710	12.810	12.741	38,884,318
2023-09-04	12.490	13.100	12.350	13.060	12.989	60,157,538
2023-09-01	12.170	12.730	12.000	12.420	12.353	40,231,751
2023-08-31	12.260	12.510	12.100	12.160	12.094	32,707,600
2023-08-30	12.630	12.890	12.110	12.310	12.244	70,890,854
2023-08-29	11.780	12.960	11.700	12.820	12.751	68,215,921
2023-08-28	12.350	12.380	11.720	11.780	11.716	22,170,528
2023-08-25	12.000	12.000	11.600	11.700	11.637	20,325,413
2023-08-24	12.370	12.390	11.910	12.130	12.065	19,994,291
2023-08-23	12.310	12.600	12.030	12.240	12.174	23,546,650
2023-08-22	12.210	12.440	12.080	12.420	12.353	19,415,238
2023-08-21	12.500	12.800	12.250	12.260	12.194	19,986,500
2023-08-18	12.880	13.000	12.410	12.430	12.363	25,414,419
2023-08-17	12.210	13.120	12.160	12.860	12.791	38,104,719
2023-08-16	12.400	12.430	12.160	12.220	12.154	17,648,718
2023-08-15	12.680	12.770	12.320	12.420	12.353	14,063,069
2023-08-14	12.400	12.730	12.350	12.730	12.661	14,290,004
2023-08-11	12.930	12.930	12.550	12.570	12.502	22,044,454
2023-08-10	12.800	13.000	12.740	12.910	12.840	13,803,367
2023-08-09	13.090	13.130	12.800	12.830	12.761	21,957,561
2023-08-08	13.450	13.650	13.070	13.140	13.069	33,260,581
2023-08-07	13.520	13.740	13.410	13.560	13.487	35,261,105
2023-08-04	13.210	13.680	13.060	13.520	13.447	44,303,513
2023-08-03	13.300	13.490	13.050	13.230	13.159	30,161,225
2023-08-02	13.010	13.500	12.840	13.380	13.308	46,384,018

← NewerPage 13 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.