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
2023-05-05	10.560	10.560	10.250	10.310	10.254	18,889,050
2023-05-04	10.500	10.880	10.430	10.610	10.553	18,714,984
2023-04-28	10.260	10.630	10.220	10.500	10.443	19,233,481
2023-04-27	10.120	10.630	10.090	10.280	10.225	18,399,998
2023-04-26	10.060	10.680	10.010	10.220	10.165	22,890,747
2023-04-25	10.530	10.640	9.950	10.040	9.986	31,179,192
2023-04-24	11.600	11.640	10.330	10.690	10.632	36,064,451
2023-04-21	11.170	11.780	11.110	11.480	11.418	43,731,804
2023-04-20	11.100	11.260	11.010	11.220	11.159	18,938,168
2023-04-19	11.360	11.440	11.140	11.180	11.120	21,727,652
2023-04-18	11.530	11.700	11.300	11.350	11.289	24,639,948
2023-04-17	11.610	11.720	11.430	11.580	11.517	19,672,992
2023-04-14	11.630	11.790	11.280	11.680	11.617	29,832,726
2023-04-13	11.930	11.940	11.490	11.550	11.488	34,990,700
2023-04-12	11.640	12.080	11.610	11.950	11.885	46,093,224
2023-04-11	11.990	12.020	11.680	11.730	11.667	44,894,041
2023-04-10	11.440	12.300	11.340	12.130	12.065	72,410,663
2023-04-07	11.600	11.800	11.390	11.520	11.458	51,209,870
2023-04-06	10.880	11.690	10.740	11.590	11.527	56,532,341
2023-04-04	11.100	11.200	10.860	10.930	10.871	21,359,972
2023-04-03	10.850	11.200	10.720	11.150	11.090	30,164,419
2023-03-31	10.650	11.040	10.640	10.840	10.781	18,868,663
2023-03-30	10.960	10.980	10.600	10.690	10.632	19,359,280
2023-03-29	10.920	11.160	10.850	10.890	10.831	22,652,809
2023-03-28	11.190	11.330	10.870	10.890	10.831	35,429,855
2023-03-27	11.030	11.330	11.020	11.180	11.120	36,361,070
2023-03-24	11.080	11.350	10.930	11.150	11.090	41,074,974
2023-03-23	10.750	11.090	10.700	11.090	11.030	43,594,781
2023-03-22	10.820	10.870	10.650	10.710	10.652	20,387,446
2023-03-21	10.740	10.890	10.660	10.860	10.801	23,068,191
2023-03-20	10.630	10.820	10.520	10.720	10.662	23,019,327
2023-03-17	10.630	10.840	10.530	10.750	10.692	32,949,933
2023-03-16	10.370	10.580	10.150	10.580	10.523	21,927,726
2023-03-15	10.420	10.590	10.400	10.460	10.404	13,938,851
2023-03-14	10.310	10.540	10.230	10.390	10.334	11,045,366
2023-03-13	10.210	10.350	10.140	10.350	10.294	9,292,204
2023-03-10	10.390	10.490	10.250	10.250	10.195	13,134,500
2023-03-09	10.550	10.580	10.420	10.460	10.404	12,596,611
2023-03-08	10.410	10.650	10.360	10.600	10.543	16,023,049
2023-03-07	10.920	10.930	10.500	10.520	10.463	33,117,143
2023-03-06	10.560	11.010	10.550	10.990	10.931	53,303,237
2023-03-03	10.580	10.650	10.370	10.510	10.453	15,342,039
2023-03-02	10.570	10.820	10.510	10.580	10.523	26,033,535
2023-03-01	10.430	10.560	10.340	10.560	10.503	16,270,991
2023-02-28	10.310	10.450	10.310	10.430	10.374	12,777,916
2023-02-27	10.310	10.440	10.240	10.290	10.234	13,601,561
2023-02-24	10.710	10.720	10.410	10.430	10.374	24,570,654
2023-02-23	10.660	10.880	10.520	10.710	10.652	31,110,704
2023-02-22	10.620	10.770	10.530	10.630	10.573	16,643,680
2023-02-21	10.630	10.800	10.480	10.700	10.642	25,022,600
2023-02-20	10.480	10.640	10.410	10.640	10.583	15,059,902
2023-02-17	10.590	10.710	10.490	10.510	10.453	19,298,913
2023-02-16	10.920	11.040	10.520	10.610	10.553	34,624,304
2023-02-15	11.020	11.090	10.880	10.920	10.861	22,080,019
2023-02-14	11.250	11.260	11.000	11.030	10.970	26,081,462
2023-02-13	11.230	11.360	11.150	11.230	11.169	23,383,274
2023-02-10	11.280	11.540	11.180	11.270	11.209	30,674,146
2023-02-09	10.990	11.380	10.950	11.350	11.289	34,414,392
2023-02-08	11.280	11.280	11.030	11.090	11.030	28,726,338
2023-02-07	10.940	11.440	10.890	11.280	11.219	50,643,622

← NewerPage 15 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.