Qinchuan Machine Tool & Tool Group Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 10.600 | 10.640 | 10.370 | 10.500 | 10.443 | 26,025,983 |
| 2021-11-08 | 9.770 | 10.750 | 9.770 | 10.480 | 10.423 | 39,447,676 |
| 2021-11-05 | 10.050 | 10.190 | 9.760 | 9.770 | 9.717 | 15,807,383 |
| 2021-11-04 | 9.860 | 10.140 | 9.830 | 10.100 | 10.045 | 16,505,200 |
| 2021-11-03 | 9.760 | 9.840 | 9.550 | 9.820 | 9.767 | 13,302,543 |
| 2021-11-02 | 10.180 | 10.210 | 9.600 | 9.750 | 9.697 | 21,050,233 |
| 2021-11-01 | 9.900 | 10.330 | 9.880 | 10.210 | 10.155 | 17,207,810 |
| 2021-10-29 | 9.830 | 10.090 | 9.750 | 10.010 | 9.956 | 14,533,310 |
| 2021-10-28 | 10.120 | 10.300 | 9.810 | 9.830 | 9.777 | 18,921,400 |
| 2021-10-27 | 10.360 | 10.400 | 10.100 | 10.220 | 10.165 | 19,713,246 |
| 2021-10-26 | 10.840 | 10.880 | 10.360 | 10.450 | 10.394 | 27,234,799 |
| 2021-10-25 | 10.600 | 10.830 | 10.380 | 10.720 | 10.662 | 16,826,656 |
| 2021-10-22 | 10.980 | 11.160 | 10.610 | 10.750 | 10.692 | 29,331,030 |
| 2021-10-21 | 11.180 | 11.290 | 10.940 | 11.020 | 10.961 | 22,720,550 |
| 2021-10-20 | 11.340 | 11.680 | 11.180 | 11.210 | 11.149 | 25,440,806 |
| 2021-10-19 | 11.270 | 11.580 | 11.070 | 11.440 | 11.378 | 27,224,665 |
| 2021-10-18 | 11.070 | 11.490 | 10.800 | 11.290 | 11.229 | 33,644,167 |
| 2021-10-15 | 11.010 | 11.380 | 10.880 | 10.980 | 10.921 | 40,126,634 |
| 2021-10-14 | 10.380 | 11.370 | 10.320 | 11.370 | 11.309 | 43,421,938 |
← NewerPage 21 of 21 · 1,219 trading days
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.