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
2022-11-04	10.120	10.920	10.110	10.520	10.463	79,052,003
2022-11-03	10.070	10.320	10.030	10.150	10.095	38,233,473
2022-11-02	9.930	10.320	9.930	10.180	10.125	57,086,481
2022-11-01	9.810	10.280	9.670	10.100	10.045	58,052,858
2022-10-31	9.440	9.690	9.120	9.660	9.608	47,034,271
2022-10-28	9.900	10.160	9.400	9.430	9.379	60,773,500
2022-10-27	10.400	10.900	10.090	10.090	10.036	70,173,595
2022-10-26	10.400	10.960	9.900	10.660	10.602	95,391,553
2022-10-25	10.000	10.980	9.820	10.610	10.553	110,797,457
2022-10-24	9.690	10.230	9.640	10.000	9.946	74,808,031
2022-10-21	9.490	9.860	9.380	9.530	9.479	41,756,201
2022-10-20	9.700	9.770	9.460	9.560	9.508	49,828,295
2022-10-19	9.420	10.560	9.390	9.910	9.857	88,785,518
2022-10-18	9.840	10.280	9.510	9.640	9.588	100,878,741
2022-10-17	8.500	9.380	8.500	9.380	9.329	44,171,455
2022-10-14	8.550	8.580	8.380	8.530	8.484	15,039,255
2022-10-13	8.420	8.600	8.360	8.440	8.394	17,160,500
2022-10-12	8.060	8.520	7.900	8.510	8.464	23,101,112
2022-10-11	7.770	8.100	7.740	8.050	8.007	15,685,465
2022-10-10	8.460	8.480	7.840	7.850	7.808	29,644,087
2022-09-30	8.940	8.960	8.700	8.710	8.663	18,332,322
2022-09-29	8.770	9.120	8.680	8.990	8.941	28,425,275
2022-09-28	9.060	9.090	8.660	8.720	8.673	27,161,805
2022-09-27	9.080	9.170	8.790	9.160	9.111	26,572,420
2022-09-26	9.000	9.230	8.950	8.970	8.922	23,648,000
2022-09-23	9.520	9.610	9.130	9.130	9.081	37,546,596
2022-09-22	9.510	10.080	9.510	9.610	9.558	56,998,956
2022-09-21	9.210	9.570	9.120	9.450	9.399	43,601,208
2022-09-20	8.930	9.680	8.890	9.390	9.339	53,952,032
2022-09-19	8.900	9.300	8.780	8.910	8.862	34,640,379
2022-09-16	8.790	8.990	8.680	8.680	8.633	17,771,336
2022-09-15	9.390	9.400	8.680	8.820	8.772	28,456,237
2022-09-14	9.350	9.460	9.180	9.260	9.210	18,866,282
2022-09-13	9.470	9.610	9.390	9.530	9.479	16,002,674
2022-09-09	9.530	9.630	9.340	9.450	9.399	20,630,512
2022-09-08	9.810	9.890	9.560	9.570	9.518	32,376,524
2022-09-07	9.600	10.120	9.550	9.930	9.876	50,018,390
2022-09-06	9.320	9.700	9.200	9.590	9.538	35,487,600
2022-09-05	9.250	9.400	9.170	9.270	9.220	20,915,700
2022-09-02	9.000	9.400	9.000	9.340	9.290	31,268,916
2022-09-01	9.000	9.170	8.950	8.980	8.932	16,206,616
2022-08-31	9.250	9.340	8.930	9.010	8.961	28,067,416
2022-08-30	9.470	9.580	9.270	9.280	9.230	19,299,201
2022-08-29	9.150	9.510	9.050	9.470	9.419	25,192,500
2022-08-26	9.500	9.640	9.290	9.300	9.250	30,673,938
2022-08-25	9.890	9.950	9.420	9.550	9.498	34,831,768
2022-08-24	10.240	10.260	9.710	9.760	9.707	49,261,635
2022-08-23	10.200	10.450	10.120	10.240	10.185	37,160,140
2022-08-22	10.200	10.490	10.100	10.350	10.294	38,353,906
2022-08-19	11.150	11.150	10.160	10.190	10.135	85,701,539
2022-08-18	10.820	11.330	10.640	11.150	11.090	79,940,578
2022-08-17	11.050	11.250	10.800	10.940	10.881	57,721,555
2022-08-16	10.700	11.170	10.530	11.070	11.010	78,302,270
2022-08-15	10.800	11.140	10.740	10.900	10.841	76,354,024
2022-08-12	10.960	11.870	10.860	10.900	10.841	132,184,618
2022-08-11	10.820	10.950	10.600	10.820	10.762	95,120,081
2022-08-10	10.330	11.410	10.230	11.140	11.080	133,237,561
2022-08-09	10.540	10.760	10.460	10.530	10.473	97,249,692
2022-08-08	10.380	10.680	10.200	10.510	10.453	98,180,832
2022-08-05	11.300	11.350	10.500	10.500	10.443	158,505,910

← NewerPage 17 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.