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
2025-04-25	12.400	12.480	12.090	12.250	12.219	66,718,250
2025-04-24	12.290	12.790	12.170	12.370	12.339	131,725,583
2025-04-23	11.270	12.170	11.260	12.170	12.139	67,577,621
2025-04-22	11.350	11.480	11.050	11.060	11.032	47,903,700
2025-04-21	10.980	11.510	10.850	11.450	11.421	56,081,600
2025-04-18	11.160	11.490	10.900	11.180	11.152	52,207,616
2025-04-17	11.340	11.600	11.160	11.160	11.132	43,552,793
2025-04-16	12.000	12.070	11.380	11.460	11.431	59,989,974
2025-04-15	12.120	12.580	11.900	12.190	12.159	65,963,300
2025-04-14	12.350	12.650	12.150	12.240	12.209	70,712,681
2025-04-11	11.320	12.520	11.180	12.170	12.139	98,381,500
2025-04-10	11.490	12.010	11.320	11.520	11.491	96,882,190
2025-04-09	10.570	11.560	10.100	11.230	11.202	115,767,455
2025-04-08	11.610	11.900	11.220	11.220	11.192	91,098,461
2025-04-07	12.980	13.280	12.470	12.470	12.438	48,794,100
2025-04-03	14.480	14.570	13.660	13.850	13.815	127,590,406
2025-04-02	13.410	14.750	12.800	14.500	14.463	160,645,221
2025-04-01	14.290	14.300	13.010	13.410	13.376	105,954,709
2025-03-31	14.100	14.150	13.340	14.000	13.965	132,785,088
2025-03-28	14.130	15.280	14.050	14.820	14.782	180,748,210
2025-03-27	13.670	15.050	13.110	13.990	13.955	199,835,207
2025-03-26	12.100	13.680	12.030	13.680	13.645	72,890,680
2025-03-25	12.350	13.340	12.310	12.440	12.409	65,083,340
2025-03-24	12.550	12.720	11.880	12.300	12.269	60,106,136
2025-03-21	12.940	13.160	12.450	12.800	12.768	79,785,411
2025-03-20	12.740	13.680	12.660	13.200	13.167	107,769,746
2025-03-19	12.490	13.060	12.410	12.790	12.758	60,189,398
2025-03-18	12.600	12.870	12.470	12.640	12.608	46,555,144
2025-03-17	12.270	12.670	12.080	12.550	12.518	47,563,792
2025-03-14	12.010	12.430	11.850	12.390	12.359	54,604,305
2025-03-13	12.800	12.800	11.930	12.080	12.049	73,836,403
2025-03-12	13.300	13.400	12.780	12.960	12.927	96,568,209
2025-03-11	12.550	13.700	12.480	13.470	13.436	124,769,519
2025-03-10	12.300	13.220	12.150	13.050	13.017	112,520,967
2025-03-07	12.160	12.460	12.080	12.230	12.199	67,282,817
2025-03-06	12.340	12.720	12.100	12.150	12.119	109,294,444
2025-03-05	11.180	12.340	11.170	12.340	12.309	35,434,304
2025-03-04	10.810	11.430	10.800	11.220	11.192	35,331,136
2025-03-03	11.170	11.260	10.820	10.910	10.882	39,875,510
2025-02-28	11.640	11.900	11.080	11.120	11.092	52,340,598
2025-02-27	11.820	11.980	11.500	11.770	11.740	70,274,100
2025-02-26	12.000	12.590	11.800	11.950	11.920	115,822,494
2025-02-25	11.350	12.150	11.260	11.920	11.890	87,708,369
2025-02-24	11.500	11.740	11.260	11.500	11.471	52,513,117
2025-02-21	11.600	11.720	11.380	11.640	11.611	71,930,859
2025-02-20	11.210	11.710	11.030	11.650	11.621	93,385,506
2025-02-19	10.520	11.280	10.520	11.280	11.251	90,649,867
2025-02-18	10.550	10.930	10.470	10.680	10.653	49,467,399
2025-02-17	10.430	10.630	10.430	10.600	10.573	31,911,931
2025-02-14	10.570	10.670	10.390	10.460	10.434	36,690,660
2025-02-13	10.860	11.220	10.610	10.610	10.583	47,660,623
2025-02-12	10.660	11.090	10.420	10.870	10.843	57,074,859
2025-02-11	10.590	10.800	10.510	10.790	10.763	56,498,330
2025-02-10	10.690	10.800	10.480	10.660	10.633	46,599,194
2025-02-07	10.770	10.930	10.560	10.760	10.733	72,804,902
2025-02-06	10.200	11.110	10.200	10.790	10.763	91,846,547
2025-02-05	10.030	10.500	9.960	10.320	10.294	56,793,800
2025-01-27	10.300	10.410	9.910	9.930	9.905	38,329,599
2025-01-24	10.280	10.350	9.900	10.270	10.244	65,165,205
2025-01-23	10.630	10.880	10.220	10.250	10.224	117,362,900

← NewerPage 7 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.