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
2022-02-09	9.200	9.300	9.150	9.290	9.240	4,601,291
2022-02-08	9.130	9.240	9.070	9.200	9.150	4,203,700
2022-02-07	9.100	9.260	9.030	9.120	9.071	5,467,400
2022-01-28	8.780	9.000	8.670	8.940	8.892	5,097,800
2022-01-27	9.040	9.100	8.720	8.730	8.683	4,970,200
2022-01-26	9.000	9.140	8.900	9.040	8.991	4,775,800
2022-01-25	9.160	9.300	9.050	9.080	9.031	6,789,150
2022-01-24	9.140	9.230	9.080	9.160	9.111	3,489,500
2022-01-21	9.100	9.230	8.990	9.160	9.111	5,820,600
2022-01-20	9.630	9.640	9.110	9.130	9.081	12,072,201
2022-01-19	9.560	9.720	9.560	9.610	9.558	4,351,461
2022-01-18	9.720	9.740	9.600	9.650	9.598	6,332,600
2022-01-17	9.570	9.720	9.500	9.670	9.618	7,472,831
2022-01-14	9.600	9.710	9.560	9.590	9.538	5,689,646
2022-01-13	9.860	9.870	9.690	9.700	9.648	6,389,500
2022-01-12	9.720	9.850	9.720	9.840	9.787	4,441,976
2022-01-11	9.810	9.920	9.680	9.720	9.668	6,482,684
2022-01-10	9.820	9.920	9.670	9.820	9.767	5,060,347
2022-01-07	10.050	10.080	9.820	9.820	9.767	9,414,332
2022-01-06	9.900	10.140	9.900	10.030	9.976	7,863,901
2022-01-05	10.190	10.190	9.900	9.990	9.936	9,033,680
2022-01-04	10.120	10.230	10.010	10.190	10.135	7,863,000
2021-12-31	10.080	10.210	10.070	10.110	10.055	6,943,600
2021-12-30	10.170	10.230	10.030	10.080	10.026	10,235,046
2021-12-29	10.190	10.330	10.110	10.180	10.125	12,071,756
2021-12-28	9.770	10.330	9.750	10.250	10.195	20,752,940
2021-12-27	9.660	9.880	9.610	9.750	9.697	6,541,856
2021-12-24	9.890	9.950	9.680	9.700	9.648	11,028,195
2021-12-23	9.930	10.010	9.890	9.910	9.857	12,223,315
2021-12-22	10.190	10.210	10.030	10.120	10.065	6,374,508
2021-12-21	10.150	10.220	9.920	10.160	10.105	8,663,425
2021-12-20	10.380	10.430	10.050	10.070	10.016	11,977,600
2021-12-17	10.690	10.700	10.420	10.430	10.374	14,355,901
2021-12-16	10.480	10.880	10.480	10.780	10.722	19,773,069
2021-12-15	10.600	10.600	10.400	10.420	10.364	9,044,200
2021-12-14	10.450	10.650	10.410	10.630	10.573	9,095,201
2021-12-13	10.590	10.620	10.360	10.530	10.473	8,991,373
2021-12-10	10.620	10.770	10.530	10.580	10.523	10,067,587
2021-12-09	10.290	10.760	10.290	10.620	10.563	13,437,714
2021-12-08	10.310	10.430	10.230	10.420	10.364	8,950,022
2021-12-07	10.440	10.570	10.180	10.290	10.234	12,490,408
2021-12-06	10.900	10.910	10.400	10.420	10.364	18,065,800
2021-12-03	10.930	11.020	10.800	10.910	10.851	12,497,898
2021-12-02	11.250	11.250	10.910	10.930	10.871	16,081,830
2021-12-01	11.180	11.330	11.020	11.280	11.219	17,826,300
2021-11-30	10.850	11.440	10.820	11.160	11.100	25,769,800
2021-11-29	10.860	11.050	10.800	10.860	10.801	16,619,338
2021-11-26	11.080	11.280	10.940	11.140	11.080	15,635,128
2021-11-25	11.110	11.230	11.010	11.020	10.961	14,001,100
2021-11-24	11.340	11.340	11.080	11.140	11.080	21,737,301
2021-11-23	11.520	11.700	11.380	11.390	11.329	20,132,600
2021-11-22	11.680	11.780	11.450	11.570	11.508	24,116,146
2021-11-19	11.260	11.610	11.100	11.580	11.517	30,369,991
2021-11-18	11.280	11.480	11.160	11.260	11.199	20,852,698
2021-11-17	11.100	11.770	11.050	11.380	11.319	28,908,750
2021-11-16	11.410	11.540	10.980	11.020	10.961	29,111,758
2021-11-15	11.610	11.660	11.280	11.540	11.478	26,499,680
2021-11-12	11.180	11.800	10.960	11.590	11.527	44,317,536
2021-11-11	10.880	11.230	10.730	11.170	11.110	36,630,381
2021-11-10	10.450	10.990	10.380	10.920	10.861	41,867,682

← NewerPage 20 of 21 · 1,219 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.