Qinchuan Machine Tool & Tool Group Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 12.300 | 12.510 | 11.430 | 11.670 | 11.607 | 175,856,778 |
| 2022-08-03 | 13.180 | 13.810 | 12.700 | 12.700 | 12.631 | 180,577,253 |
| 2022-08-02 | 12.400 | 14.110 | 12.190 | 14.110 | 14.034 | 205,565,419 |
| 2022-08-01 | 12.310 | 12.830 | 11.560 | 12.830 | 12.761 | 192,002,311 |
| 2022-07-29 | 11.660 | 11.660 | 11.660 | 11.660 | 11.597 | 17,266,126 |
| 2022-07-28 | 10.000 | 10.600 | 9.980 | 10.600 | 10.543 | 41,268,287 |
| 2022-07-27 | 8.700 | 9.640 | 8.700 | 9.640 | 9.588 | 85,216,180 |
| 2022-07-26 | 8.580 | 8.900 | 8.360 | 8.760 | 8.713 | 30,017,324 |
| 2022-07-25 | 8.640 | 8.930 | 8.550 | 8.680 | 8.633 | 31,260,515 |
| 2022-07-22 | 8.550 | 8.940 | 8.500 | 8.600 | 8.554 | 32,507,219 |
| 2022-07-21 | 8.260 | 8.780 | 8.240 | 8.580 | 8.534 | 35,787,059 |
| 2022-07-20 | 8.220 | 8.570 | 8.100 | 8.400 | 8.355 | 31,489,153 |
| 2022-07-19 | 7.940 | 8.300 | 7.830 | 8.210 | 8.166 | 19,120,951 |
| 2022-07-18 | 7.680 | 7.900 | 7.680 | 7.890 | 7.847 | 9,905,150 |
| 2022-07-15 | 7.910 | 7.960 | 7.650 | 7.670 | 7.629 | 11,716,109 |
| 2022-07-14 | 7.840 | 8.040 | 7.800 | 7.990 | 7.947 | 10,645,552 |
| 2022-07-13 | 7.790 | 7.900 | 7.720 | 7.840 | 7.798 | 8,451,400 |
| 2022-07-12 | 8.070 | 8.110 | 7.740 | 7.740 | 7.698 | 11,814,600 |
| 2022-07-11 | 8.210 | 8.210 | 7.860 | 8.060 | 8.017 | 17,525,079 |
| 2022-07-08 | 8.130 | 8.460 | 8.110 | 8.200 | 8.156 | 21,238,636 |
| 2022-07-07 | 8.600 | 8.850 | 8.240 | 8.300 | 8.255 | 24,666,892 |
| 2022-07-06 | 8.190 | 8.560 | 8.110 | 8.360 | 8.315 | 19,450,143 |
| 2022-07-05 | 8.300 | 8.460 | 8.110 | 8.230 | 8.186 | 14,852,723 |
| 2022-07-04 | 8.450 | 8.580 | 8.300 | 8.390 | 8.345 | 12,878,124 |
| 2022-07-01 | 8.300 | 8.520 | 8.200 | 8.380 | 8.335 | 15,824,102 |
| 2022-06-30 | 8.340 | 8.490 | 8.200 | 8.240 | 8.196 | 20,506,826 |
| 2022-06-29 | 8.770 | 8.830 | 8.300 | 8.330 | 8.285 | 34,879,667 |
| 2022-06-28 | 8.420 | 9.140 | 8.330 | 8.870 | 8.822 | 52,010,110 |
| 2022-06-27 | 8.010 | 8.470 | 7.950 | 8.440 | 8.394 | 33,783,409 |
| 2022-06-24 | 7.790 | 8.100 | 7.790 | 8.000 | 7.957 | 19,200,939 |
| 2022-06-23 | 7.480 | 7.870 | 7.420 | 7.780 | 7.738 | 17,160,244 |
| 2022-06-22 | 7.790 | 7.790 | 7.540 | 7.540 | 7.499 | 16,690,478 |
| 2022-06-21 | 7.680 | 8.400 | 7.670 | 7.880 | 7.837 | 27,899,402 |
| 2022-06-20 | 7.500 | 7.760 | 7.500 | 7.650 | 7.609 | 10,976,532 |
| 2022-06-17 | 7.480 | 7.570 | 7.350 | 7.500 | 7.460 | 10,923,796 |
| 2022-06-16 | 7.540 | 7.650 | 7.510 | 7.530 | 7.489 | 6,883,600 |
| 2022-06-15 | 7.720 | 7.750 | 7.530 | 7.540 | 7.499 | 14,268,548 |
| 2022-06-14 | 7.830 | 7.840 | 7.510 | 7.740 | 7.698 | 11,263,701 |
| 2022-06-13 | 7.800 | 7.960 | 7.710 | 7.840 | 7.798 | 8,586,233 |
| 2022-06-10 | 7.640 | 7.840 | 7.600 | 7.820 | 7.778 | 10,163,050 |
| 2022-06-09 | 7.990 | 7.990 | 7.670 | 7.710 | 7.668 | 7,750,500 |
| 2022-06-08 | 8.080 | 8.120 | 7.670 | 7.920 | 7.877 | 11,774,301 |
| 2022-06-07 | 8.130 | 8.250 | 8.030 | 8.070 | 8.026 | 7,015,700 |
| 2022-06-06 | 8.030 | 8.150 | 8.000 | 8.090 | 8.046 | 7,557,617 |
| 2022-06-02 | 8.010 | 8.080 | 7.960 | 8.030 | 7.987 | 6,636,400 |
| 2022-06-01 | 8.080 | 8.180 | 7.980 | 8.050 | 8.007 | 6,175,998 |
| 2022-05-31 | 8.080 | 8.120 | 7.910 | 8.110 | 8.066 | 8,316,400 |
| 2022-05-30 | 7.950 | 8.170 | 7.860 | 8.080 | 8.036 | 9,013,900 |
| 2022-05-27 | 8.150 | 8.230 | 7.810 | 7.950 | 7.907 | 13,191,500 |
| 2022-05-26 | 7.950 | 8.330 | 7.950 | 8.150 | 8.106 | 14,934,007 |
| 2022-05-25 | 7.850 | 8.120 | 7.790 | 8.060 | 8.017 | 15,913,153 |
| 2022-05-24 | 7.730 | 8.580 | 7.730 | 7.930 | 7.887 | 29,122,608 |
| 2022-05-23 | 7.700 | 7.830 | 7.680 | 7.800 | 7.758 | 7,408,700 |
| 2022-05-20 | 7.610 | 7.760 | 7.550 | 7.760 | 7.718 | 11,536,800 |
| 2022-05-19 | 7.500 | 7.650 | 7.450 | 7.570 | 7.529 | 7,315,900 |
| 2022-05-18 | 7.680 | 7.700 | 7.600 | 7.610 | 7.569 | 9,169,102 |
| 2022-05-17 | 7.480 | 7.930 | 7.420 | 7.760 | 7.718 | 15,211,401 |
| 2022-05-16 | 7.620 | 7.720 | 7.460 | 7.490 | 7.450 | 6,840,200 |
| 2022-05-13 | 7.620 | 7.670 | 7.530 | 7.570 | 7.529 | 6,841,900 |
| 2022-05-12 | 7.570 | 7.700 | 7.500 | 7.610 | 7.569 | 11,750,968 |
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.