Qinchuan Machine Tool & Tool Group Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 9.520 | 10.470 | 9.360 | 10.470 | 10.444 | 64,645,855 |
| 2025-01-21 | 9.420 | 9.580 | 9.280 | 9.520 | 9.496 | 23,498,320 |
| 2025-01-20 | 9.460 | 9.560 | 9.320 | 9.360 | 9.336 | 17,913,826 |
| 2025-01-17 | 9.340 | 9.590 | 9.330 | 9.400 | 9.376 | 18,907,277 |
| 2025-01-16 | 9.490 | 9.540 | 9.290 | 9.430 | 9.406 | 22,441,800 |
| 2025-01-15 | 9.410 | 9.530 | 9.310 | 9.450 | 9.426 | 24,837,447 |
| 2025-01-14 | 8.730 | 9.500 | 8.730 | 9.500 | 9.476 | 42,344,572 |
| 2025-01-13 | 8.420 | 8.990 | 8.380 | 8.780 | 8.758 | 25,085,700 |
| 2025-01-10 | 8.690 | 8.960 | 8.600 | 8.610 | 8.588 | 25,380,300 |
| 2025-01-09 | 8.230 | 8.800 | 8.230 | 8.680 | 8.658 | 31,736,268 |
| 2025-01-08 | 8.250 | 8.420 | 7.970 | 8.310 | 8.289 | 20,781,498 |
| 2025-01-07 | 8.090 | 8.290 | 8.090 | 8.280 | 8.259 | 14,353,800 |
| 2025-01-06 | 8.150 | 8.240 | 8.020 | 8.090 | 8.070 | 16,450,800 |
| 2025-01-03 | 8.730 | 8.780 | 8.170 | 8.240 | 8.219 | 20,043,402 |
| 2025-01-02 | 8.950 | 9.090 | 8.580 | 8.710 | 8.688 | 20,347,592 |
| 2024-12-31 | 9.400 | 9.460 | 8.960 | 8.970 | 8.947 | 22,256,447 |
| 2024-12-30 | 9.480 | 9.560 | 9.250 | 9.410 | 9.386 | 16,823,700 |
| 2024-12-27 | 9.720 | 9.740 | 9.490 | 9.510 | 9.486 | 24,762,398 |
| 2024-12-26 | 9.250 | 9.790 | 9.230 | 9.720 | 9.695 | 37,711,700 |
| 2024-12-25 | 9.340 | 9.380 | 9.070 | 9.190 | 9.167 | 14,783,000 |
| 2024-12-24 | 9.240 | 9.450 | 9.190 | 9.330 | 9.306 | 16,909,300 |
| 2024-12-23 | 9.580 | 9.590 | 9.160 | 9.190 | 9.167 | 21,771,936 |
| 2024-12-20 | 9.460 | 9.680 | 9.450 | 9.610 | 9.586 | 19,519,046 |
| 2024-12-19 | 9.350 | 9.540 | 9.290 | 9.510 | 9.486 | 16,965,700 |
| 2024-12-18 | 9.520 | 9.600 | 9.420 | 9.450 | 9.426 | 17,197,400 |
| 2024-12-17 | 9.850 | 9.870 | 9.460 | 9.520 | 9.496 | 21,716,040 |
| 2024-12-16 | 9.930 | 10.030 | 9.780 | 9.850 | 9.825 | 26,577,840 |
| 2024-12-13 | 10.210 | 10.440 | 9.880 | 9.920 | 9.895 | 40,181,859 |
| 2024-12-12 | 10.420 | 10.480 | 10.090 | 10.210 | 10.184 | 39,865,500 |
| 2024-12-11 | 10.440 | 10.550 | 10.180 | 10.490 | 10.463 | 52,113,110 |
| 2024-12-10 | 10.530 | 11.040 | 10.320 | 10.490 | 10.463 | 82,041,038 |
| 2024-12-09 | 10.000 | 10.720 | 10.000 | 10.320 | 10.294 | 69,429,388 |
| 2024-12-06 | 10.200 | 10.260 | 9.910 | 10.110 | 10.084 | 47,476,731 |
| 2024-12-05 | 10.130 | 10.380 | 9.940 | 10.200 | 10.174 | 53,013,620 |
| 2024-12-04 | 9.760 | 10.320 | 9.760 | 10.040 | 10.015 | 66,538,017 |
| 2024-12-03 | 9.850 | 10.080 | 9.740 | 9.880 | 9.855 | 49,117,416 |
| 2024-12-02 | 9.540 | 9.850 | 9.520 | 9.800 | 9.775 | 49,619,550 |
| 2024-11-29 | 8.920 | 9.520 | 8.860 | 9.420 | 9.396 | 37,154,400 |
| 2024-11-28 | 9.110 | 9.150 | 8.920 | 8.940 | 8.917 | 15,017,355 |
| 2024-11-27 | 8.910 | 9.100 | 8.670 | 9.100 | 9.077 | 20,210,300 |
| 2024-11-26 | 9.230 | 9.230 | 8.890 | 8.920 | 8.897 | 19,956,400 |
| 2024-11-25 | 9.120 | 9.370 | 8.950 | 9.230 | 9.207 | 21,354,665 |
| 2024-11-22 | 9.400 | 9.490 | 9.050 | 9.080 | 9.057 | 22,814,300 |
| 2024-11-21 | 9.480 | 9.610 | 9.310 | 9.450 | 9.426 | 21,046,706 |
| 2024-11-20 | 9.250 | 9.590 | 9.180 | 9.520 | 9.496 | 29,803,804 |
| 2024-11-19 | 8.920 | 9.260 | 8.910 | 9.250 | 9.227 | 27,518,840 |
| 2024-11-18 | 9.150 | 9.260 | 8.790 | 8.860 | 8.838 | 26,966,003 |
| 2024-11-15 | 9.420 | 9.540 | 9.100 | 9.140 | 9.117 | 23,657,382 |
| 2024-11-14 | 9.780 | 9.800 | 9.430 | 9.450 | 9.426 | 21,356,859 |
| 2024-11-13 | 9.780 | 9.880 | 9.520 | 9.760 | 9.735 | 31,590,803 |
| 2024-11-12 | 10.320 | 10.390 | 9.770 | 9.880 | 9.855 | 56,552,640 |
| 2024-11-11 | 10.020 | 10.460 | 9.890 | 10.320 | 10.294 | 73,998,956 |
| 2024-11-08 | 10.060 | 10.200 | 9.860 | 9.910 | 9.885 | 48,048,163 |
| 2024-11-07 | 10.000 | 10.080 | 9.640 | 9.990 | 9.965 | 58,375,050 |
| 2024-11-06 | 9.620 | 10.300 | 9.620 | 10.030 | 10.005 | 96,400,681 |
| 2024-11-05 | 9.500 | 9.790 | 9.070 | 9.600 | 9.576 | 98,432,708 |
| 2024-11-04 | 8.580 | 9.370 | 8.580 | 9.370 | 9.346 | 32,600,989 |
| 2024-11-01 | 8.900 | 8.950 | 8.500 | 8.520 | 8.498 | 26,879,621 |
| 2024-10-31 | 8.860 | 8.970 | 8.710 | 8.940 | 8.917 | 23,053,370 |
| 2024-10-30 | 8.890 | 9.050 | 8.770 | 8.890 | 8.868 | 21,332,200 |
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.