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
2023-08-01	13.010	13.060	12.770	13.000	12.930	16,355,363
2023-07-31	13.010	13.170	12.830	13.030	12.960	20,642,219
2023-07-28	12.910	13.010	12.660	12.980	12.910	26,662,469
2023-07-27	13.120	13.330	12.910	12.990	12.920	25,866,745
2023-07-26	13.770	13.770	13.050	13.110	13.039	41,417,551
2023-07-25	13.520	13.940	13.400	13.790	13.716	44,247,120
2023-07-24	13.350	13.530	13.210	13.360	13.288	20,774,077
2023-07-21	13.450	13.800	13.110	13.330	13.258	41,853,538
2023-07-20	13.430	14.020	13.340	13.560	13.487	53,999,940
2023-07-19	13.510	13.650	13.330	13.420	13.348	33,008,842
2023-07-18	13.690	14.090	13.550	13.600	13.527	50,738,779
2023-07-17	13.750	13.900	13.500	13.610	13.537	24,225,190
2023-07-14	13.690	13.990	13.580	13.770	13.696	38,273,543
2023-07-13	13.720	13.800	13.430	13.750	13.676	47,341,296
2023-07-12	14.430	14.510	13.590	13.640	13.566	67,205,062
2023-07-11	14.810	14.810	14.390	14.470	14.392	42,283,133
2023-07-10	15.110	15.280	14.500	14.630	14.551	58,607,357
2023-07-07	15.490	15.950	15.160	15.200	15.118	63,453,974
2023-07-06	15.500	16.030	15.040	15.600	15.516	74,774,365
2023-07-05	15.200	16.190	14.760	15.720	15.635	99,859,132
2023-07-04	15.530	16.080	15.430	15.640	15.556	76,124,512
2023-07-03	16.300	16.390	15.410	15.530	15.446	95,766,429
2023-06-30	15.450	16.480	15.400	16.280	16.192	107,539,093
2023-06-29	16.390	17.280	15.850	15.970	15.884	147,105,699
2023-06-28	16.030	17.970	15.770	16.690	16.600	167,709,777
2023-06-27	14.890	16.340	14.390	16.340	16.252	95,433,892
2023-06-26	15.360	16.400	14.700	14.850	14.770	118,326,792
2023-06-21	14.800	15.660	14.400	15.100	15.018	120,727,996
2023-06-20	12.870	14.250	12.820	14.250	14.173	38,732,017
2023-06-19	12.770	13.190	12.710	12.950	12.880	40,067,401
2023-06-16	12.970	12.980	12.490	12.650	12.582	40,216,023
2023-06-15	12.320	13.130	12.250	12.810	12.741	73,163,187
2023-06-14	12.260	12.580	11.500	12.400	12.333	73,901,941
2023-06-13	12.250	12.510	12.120	12.250	12.184	31,658,401
2023-06-12	11.670	12.490	11.600	12.250	12.184	52,168,575
2023-06-09	11.390	11.730	11.300	11.650	11.587	21,749,457
2023-06-08	11.460	11.740	11.410	11.450	11.388	18,536,314
2023-06-07	11.410	11.770	11.240	11.520	11.458	20,552,590
2023-06-06	11.710	11.880	11.370	11.420	11.358	18,755,512
2023-06-05	11.700	11.940	11.640	11.790	11.726	22,681,413
2023-06-02	12.070	12.100	11.610	11.650	11.587	32,137,900
2023-06-01	11.900	12.390	11.630	12.140	12.074	35,252,894
2023-05-31	12.190	12.230	11.880	11.970	11.905	22,239,406
2023-05-30	12.460	12.490	11.810	12.100	12.035	51,932,552
2023-05-29	12.650	12.840	12.250	12.460	12.393	63,654,782
2023-05-26	11.920	12.210	11.610	12.180	12.114	38,372,584
2023-05-25	11.800	12.340	11.710	12.010	11.945	38,106,473
2023-05-24	11.530	12.120	11.450	11.960	11.895	34,350,414
2023-05-23	11.960	12.120	11.610	11.770	11.706	34,281,189
2023-05-22	11.860	11.890	11.660	11.770	11.706	21,130,329
2023-05-19	11.920	12.180	11.770	11.900	11.836	35,160,356
2023-05-18	11.650	12.380	11.600	12.150	12.084	60,698,034
2023-05-17	11.770	12.090	11.540	11.860	11.796	34,017,664
2023-05-16	11.900	12.040	11.660	11.760	11.697	36,660,451
2023-05-15	11.350	12.050	11.350	12.010	11.945	62,901,605
2023-05-12	11.640	11.750	11.300	11.330	11.269	60,054,166
2023-05-11	10.560	11.610	10.560	11.610	11.547	66,743,307
2023-05-10	10.460	10.620	10.350	10.550	10.493	12,955,900
2023-05-09	10.750	10.790	10.480	10.520	10.463	16,297,552
2023-05-08	10.360	10.850	10.280	10.780	10.722	25,864,376

← NewerPage 14 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.