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
2023-02-06	10.980	11.120	10.920	10.940	10.881	19,786,111
2023-02-03	11.040	11.170	10.860	11.090	11.030	33,433,583
2023-02-02	11.050	11.470	10.900	11.130	11.070	54,330,264
2023-02-01	10.900	11.040	10.820	11.010	10.951	34,542,394
2023-01-31	10.810	11.050	10.700	10.930	10.871	37,260,610
2023-01-30	10.650	10.950	10.610	10.810	10.752	44,361,426
2023-01-20	10.640	10.760	10.430	10.500	10.443	33,488,824
2023-01-19	10.200	10.450	10.040	10.380	10.324	26,874,873
2023-01-18	10.150	10.290	10.150	10.180	10.125	15,083,218
2023-01-17	10.130	10.260	10.110	10.210	10.155	13,584,050
2023-01-16	10.090	10.290	10.080	10.170	10.115	20,634,082
2023-01-13	10.290	10.330	10.100	10.140	10.085	26,364,111
2023-01-12	10.470	10.630	10.270	10.370	10.314	43,584,657
2023-01-11	10.160	10.280	10.100	10.170	10.115	17,542,012
2023-01-10	10.420	10.450	10.130	10.160	10.105	26,726,595
2023-01-09	10.420	10.530	10.330	10.460	10.404	31,712,833
2023-01-06	10.150	10.590	10.090	10.490	10.433	49,235,824
2023-01-05	10.150	10.340	10.090	10.190	10.135	28,602,252
2023-01-04	10.000	10.360	9.870	10.250	10.195	41,018,179
2023-01-03	9.580	10.100	9.550	10.040	9.986	34,179,471
2022-12-30	9.850	9.880	9.520	9.610	9.558	26,547,488
2022-12-29	9.700	9.940	9.630	9.760	9.707	22,688,135
2022-12-28	10.150	10.300	9.810	9.810	9.757	39,945,928
2022-12-27	10.510	10.530	10.020	10.150	10.095	37,408,759
2022-12-26	10.000	10.480	9.460	10.420	10.364	58,767,406
2022-12-23	11.130	11.460	10.180	10.200	10.145	86,438,127
2022-12-22	10.920	11.400	10.760	11.310	11.249	74,513,493
2022-12-21	11.310	11.390	10.880	11.020	10.961	73,996,050
2022-12-20	10.680	11.800	10.580	11.530	11.468	114,979,711
2022-12-19	10.700	11.200	10.530	10.780	10.722	61,616,335
2022-12-16	10.490	10.940	10.370	10.840	10.781	58,223,667
2022-12-15	10.280	10.650	10.090	10.600	10.543	50,561,644
2022-12-14	10.030	10.600	10.000	10.360	10.304	43,024,996
2022-12-13	10.310	10.420	10.070	10.110	10.055	32,031,616
2022-12-12	10.210	10.970	10.100	10.430	10.374	45,663,042
2022-12-09	10.100	10.400	10.020	10.220	10.165	21,701,109
2022-12-08	10.370	10.550	10.150	10.190	10.135	27,068,156
2022-12-07	10.560	10.580	10.310	10.410	10.354	35,997,016
2022-12-06	10.130	10.700	9.950	10.660	10.602	66,387,395
2022-12-05	10.080	10.220	9.900	10.220	10.165	31,572,368
2022-12-02	10.100	10.260	9.970	10.020	9.966	28,775,576
2022-12-01	10.120	10.310	10.080	10.190	10.135	30,723,439
2022-11-30	10.020	10.240	9.820	10.120	10.065	33,192,100
2022-11-29	10.030	10.160	9.920	10.080	10.026	30,046,504
2022-11-28	9.900	10.170	9.830	10.020	9.966	25,123,876
2022-11-25	10.460	10.600	10.140	10.190	10.135	36,320,528
2022-11-24	10.330	11.160	10.200	10.660	10.602	55,494,836
2022-11-23	10.680	10.740	10.080	10.350	10.294	46,696,554
2022-11-22	11.360	11.480	10.580	10.600	10.543	74,032,917
2022-11-21	10.880	11.500	10.650	11.350	11.289	76,577,627
2022-11-18	10.890	11.250	10.760	10.910	10.851	63,336,348
2022-11-17	10.980	11.290	10.720	10.950	10.891	77,695,624
2022-11-16	10.320	11.450	10.300	11.050	10.990	114,750,326
2022-11-15	10.050	10.800	9.940	10.540	10.483	88,909,290
2022-11-14	9.740	10.120	9.510	10.120	10.065	44,972,900
2022-11-11	9.920	9.990	9.610	9.740	9.687	34,841,954
2022-11-10	9.850	10.000	9.700	9.700	9.648	33,120,767
2022-11-09	10.020	10.150	9.950	9.970	9.916	29,511,011
2022-11-08	10.160	10.200	9.940	10.010	9.956	34,463,072
2022-11-07	10.520	10.520	10.110	10.210	10.155	56,760,430

← NewerPage 16 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.