Qinchuan Machine Tool & Tool Group Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 8.950 | 9.180 | 8.850 | 8.900 | 8.877 | 33,341,703 |
| 2024-10-28 | 8.700 | 9.040 | 8.670 | 9.010 | 8.987 | 31,714,263 |
| 2024-10-25 | 8.620 | 8.790 | 8.600 | 8.720 | 8.698 | 22,491,100 |
| 2024-10-24 | 8.630 | 8.800 | 8.520 | 8.620 | 8.598 | 18,688,126 |
| 2024-10-23 | 8.610 | 8.840 | 8.550 | 8.700 | 8.678 | 25,443,279 |
| 2024-10-22 | 8.550 | 8.740 | 8.430 | 8.640 | 8.618 | 25,317,450 |
| 2024-10-21 | 8.410 | 8.600 | 8.370 | 8.470 | 8.449 | 23,955,403 |
| 2024-10-18 | 8.200 | 8.500 | 8.140 | 8.400 | 8.379 | 25,569,233 |
| 2024-10-17 | 8.220 | 8.560 | 8.180 | 8.190 | 8.169 | 21,946,435 |
| 2024-10-16 | 8.030 | 8.350 | 8.030 | 8.150 | 8.129 | 15,512,359 |
| 2024-10-15 | 8.340 | 8.560 | 8.250 | 8.260 | 8.239 | 19,212,300 |
| 2024-10-14 | 8.490 | 8.530 | 8.090 | 8.420 | 8.399 | 19,244,281 |
| 2024-10-11 | 8.750 | 8.750 | 8.100 | 8.220 | 8.199 | 24,373,784 |
| 2024-10-10 | 8.690 | 9.100 | 8.610 | 8.740 | 8.718 | 36,190,901 |
| 2024-10-09 | 9.040 | 9.200 | 8.460 | 8.610 | 8.588 | 45,247,114 |
| 2024-10-08 | 9.500 | 9.500 | 8.710 | 9.240 | 9.217 | 51,584,074 |
| 2024-09-30 | 8.260 | 8.680 | 8.050 | 8.640 | 8.618 | 48,124,445 |
| 2024-09-27 | 7.610 | 7.990 | 7.520 | 7.900 | 7.880 | 32,610,781 |
| 2024-09-26 | 7.130 | 7.540 | 7.110 | 7.520 | 7.501 | 26,869,027 |
| 2024-09-25 | 7.220 | 7.330 | 7.120 | 7.130 | 7.112 | 16,220,728 |
| 2024-09-24 | 6.910 | 7.130 | 6.890 | 7.130 | 7.112 | 14,608,778 |
| 2024-09-23 | 6.900 | 6.930 | 6.830 | 6.890 | 6.873 | 5,822,500 |
| 2024-09-20 | 6.960 | 6.970 | 6.860 | 6.920 | 6.903 | 6,966,166 |
| 2024-09-19 | 6.800 | 6.980 | 6.710 | 6.960 | 6.942 | 9,754,200 |
| 2024-09-18 | 6.760 | 6.790 | 6.610 | 6.750 | 6.733 | 5,226,600 |
| 2024-09-13 | 6.900 | 6.940 | 6.750 | 6.760 | 6.743 | 5,230,498 |
| 2024-09-12 | 6.820 | 6.950 | 6.820 | 6.860 | 6.843 | 6,991,503 |
| 2024-09-11 | 6.840 | 6.880 | 6.780 | 6.850 | 6.833 | 5,178,603 |
| 2024-09-10 | 6.800 | 6.880 | 6.680 | 6.840 | 6.823 | 7,363,837 |
| 2024-09-09 | 6.750 | 6.810 | 6.650 | 6.790 | 6.773 | 8,054,133 |
| 2024-09-06 | 6.950 | 6.980 | 6.760 | 6.760 | 6.743 | 7,795,543 |
| 2024-09-05 | 6.900 | 6.990 | 6.860 | 6.960 | 6.942 | 7,432,393 |
| 2024-09-04 | 6.850 | 6.950 | 6.800 | 6.900 | 6.883 | 6,215,441 |
| 2024-09-03 | 6.820 | 6.940 | 6.820 | 6.890 | 6.873 | 7,342,137 |
| 2024-09-02 | 7.030 | 7.080 | 6.820 | 6.830 | 6.813 | 9,857,100 |
| 2024-08-30 | 6.950 | 7.180 | 6.860 | 7.030 | 7.012 | 13,842,050 |
| 2024-08-29 | 6.780 | 7.000 | 6.780 | 6.960 | 6.942 | 9,263,116 |
| 2024-08-28 | 6.830 | 6.930 | 6.700 | 6.820 | 6.803 | 6,878,973 |
| 2024-08-27 | 7.010 | 7.020 | 6.810 | 6.820 | 6.803 | 6,978,401 |
| 2024-08-26 | 6.900 | 7.040 | 6.900 | 6.990 | 6.972 | 6,292,826 |
| 2024-08-23 | 6.910 | 6.960 | 6.830 | 6.900 | 6.883 | 7,272,795 |
| 2024-08-22 | 7.130 | 7.180 | 6.960 | 6.960 | 6.942 | 8,208,998 |
| 2024-08-21 | 7.080 | 7.230 | 7.070 | 7.130 | 7.112 | 7,510,400 |
| 2024-08-20 | 7.260 | 7.300 | 7.080 | 7.110 | 7.092 | 9,737,500 |
| 2024-08-19 | 7.310 | 7.430 | 7.260 | 7.260 | 7.242 | 8,688,600 |
| 2024-08-16 | 7.490 | 7.560 | 7.370 | 7.370 | 7.351 | 10,537,800 |
| 2024-08-15 | 7.250 | 7.650 | 7.250 | 7.480 | 7.461 | 17,058,201 |
| 2024-08-14 | 7.430 | 7.430 | 7.300 | 7.300 | 7.282 | 9,039,996 |
| 2024-08-13 | 7.440 | 7.500 | 7.310 | 7.420 | 7.401 | 11,755,377 |
| 2024-08-12 | 7.630 | 7.670 | 7.430 | 7.500 | 7.481 | 16,475,130 |
| 2024-08-09 | 7.820 | 7.930 | 7.700 | 7.710 | 7.691 | 24,852,075 |
| 2024-08-08 | 7.730 | 8.070 | 7.480 | 7.920 | 7.900 | 33,193,357 |
| 2024-08-07 | 7.700 | 8.010 | 7.650 | 7.790 | 7.770 | 27,243,698 |
| 2024-08-06 | 7.580 | 7.680 | 7.490 | 7.620 | 7.601 | 12,503,600 |
| 2024-08-05 | 7.610 | 7.800 | 7.450 | 7.460 | 7.441 | 16,468,738 |
| 2024-08-02 | 7.800 | 7.910 | 7.660 | 7.670 | 7.651 | 16,330,438 |
| 2024-08-01 | 7.840 | 8.000 | 7.810 | 7.900 | 7.880 | 26,026,717 |
| 2024-07-31 | 7.530 | 7.870 | 7.520 | 7.870 | 7.850 | 28,709,376 |
| 2024-07-30 | 7.560 | 7.620 | 7.350 | 7.550 | 7.531 | 14,497,212 |
| 2024-07-29 | 7.640 | 7.700 | 7.540 | 7.550 | 7.531 | 16,740,817 |
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.