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
2022-05-11	7.700	8.050	7.660	7.670	7.629	33,143,278
2022-05-10	6.920	7.780	6.910	7.780	7.738	27,947,579
2022-05-09	7.000	7.190	6.950	7.070	7.032	10,185,830
2022-05-06	6.620	7.510	6.560	7.130	7.092	17,195,400
2022-05-05	6.800	6.930	6.770	6.830	6.793	6,140,007
2022-04-29	6.680	6.850	6.620	6.820	6.783	8,832,612
2022-04-28	6.540	6.850	6.470	6.600	6.564	8,488,400
2022-04-27	6.250	6.590	6.160	6.580	6.544	8,805,300
2022-04-26	6.550	6.680	6.280	6.320	6.286	8,163,600
2022-04-25	7.200	7.210	6.600	6.610	6.574	11,186,300
2022-04-22	7.480	7.580	7.270	7.300	7.261	6,967,613
2022-04-21	7.770	7.790	7.510	7.530	7.489	8,561,745
2022-04-20	8.020	8.060	7.720	7.760	7.718	8,681,500
2022-04-19	8.100	8.150	7.960	8.020	7.977	7,049,481
2022-04-18	8.010	8.140	7.900	8.050	8.007	8,841,422
2022-04-15	8.080	8.480	7.910	8.240	8.196	21,349,501
2022-04-14	8.300	8.370	8.100	8.270	8.225	26,506,184
2022-04-13	7.710	8.570	7.630	8.400	8.355	40,321,519
2022-04-12	7.600	7.810	7.460	7.790	7.748	9,661,000
2022-04-11	7.830	7.830	7.480	7.530	7.489	8,672,500
2022-04-08	7.810	7.940	7.620	7.910	7.867	7,298,372
2022-04-07	8.030	8.040	7.820	7.830	7.788	5,274,082
2022-04-06	8.000	8.060	7.940	8.050	8.007	5,064,231
2022-04-01	7.910	8.020	7.830	8.000	7.957	6,488,410
2022-03-31	8.190	8.190	7.950	7.980	7.937	9,138,500
2022-03-30	8.230	8.300	8.070	8.200	8.156	7,392,700
2022-03-29	8.260	8.270	8.020	8.080	8.036	6,163,565
2022-03-28	8.300	8.300	8.110	8.230	8.186	6,104,700
2022-03-25	8.430	8.500	8.310	8.340	8.295	5,481,201
2022-03-24	8.530	8.570	8.370	8.410	8.365	5,771,700
2022-03-23	8.650	8.680	8.520	8.640	8.593	5,126,601
2022-03-22	8.650	8.730	8.500	8.560	8.514	7,198,000
2022-03-21	8.720	8.780	8.450	8.620	8.573	8,212,100
2022-03-18	8.770	8.770	8.600	8.710	8.663	4,321,600
2022-03-17	8.650	8.870	8.610	8.710	8.663	10,078,451
2022-03-16	8.380	8.590	8.130	8.550	8.504	10,419,366
2022-03-15	8.910	8.960	8.270	8.290	8.245	11,498,582
2022-03-14	9.160	9.200	8.960	8.960	8.912	5,912,002
2022-03-11	9.140	9.280	8.970	9.220	9.170	7,016,294
2022-03-10	9.450	9.490	9.220	9.230	9.180	8,205,600
2022-03-09	9.380	9.450	8.750	9.200	9.150	11,432,200
2022-03-08	9.490	9.620	9.110	9.380	9.329	10,699,979
2022-03-07	9.780	9.800	9.440	9.520	9.469	8,532,300
2022-03-04	9.900	9.990	9.700	9.780	9.727	8,992,001
2022-03-03	9.990	10.050	9.880	9.920	9.866	9,033,400
2022-03-02	10.190	10.190	9.900	9.960	9.906	9,617,100
2022-03-01	10.250	10.320	9.950	10.040	9.986	11,698,300
2022-02-28	10.120	10.210	9.900	10.200	10.145	14,700,324
2022-02-25	9.960	10.300	9.930	10.250	10.195	23,574,812
2022-02-24	9.870	10.440	9.790	9.960	9.906	27,932,100
2022-02-23	9.870	9.930	9.740	9.910	9.857	10,938,700
2022-02-22	9.700	10.050	9.570	9.850	9.797	16,668,300
2022-02-21	9.690	9.820	9.670	9.730	9.677	10,507,800
2022-02-18	9.700	9.750	9.580	9.670	9.618	9,575,501
2022-02-17	9.730	10.060	9.620	9.770	9.717	19,484,200
2022-02-16	9.240	10.110	9.170	9.840	9.787	26,084,271
2022-02-15	9.060	9.240	9.060	9.190	9.140	4,571,950
2022-02-14	9.000	9.110	8.880	9.060	9.011	3,026,600
2022-02-11	9.200	9.200	9.020	9.030	8.981	4,768,300
2022-02-10	9.290	9.300	9.140	9.210	9.160	4,460,100

← NewerPage 19 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.