Qiming Information Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	15.090	15.300	14.700	15.010	14.913	12,910,150
2023-04-28	14.480	15.290	14.480	15.180	15.082	13,804,122
2023-04-27	14.750	15.140	14.400	14.640	14.546	15,063,719
2023-04-26	14.980	15.160	14.310	14.580	14.486	19,785,750
2023-04-25	16.800	16.800	15.330	15.330	15.231	24,600,520
2023-04-24	16.940	17.370	16.850	17.030	16.920	14,971,620
2023-04-21	18.010	18.010	16.980	17.050	16.940	24,093,084
2023-04-20	16.810	18.200	16.810	18.200	18.083	34,362,814
2023-04-19	17.000	17.400	16.860	16.970	16.860	20,045,443
2023-04-18	16.810	17.240	16.530	17.090	16.980	19,377,905
2023-04-17	17.290	17.370	16.700	16.810	16.701	18,074,165
2023-04-14	17.720	17.880	16.730	17.410	17.298	28,162,982
2023-04-13	18.300	18.500	17.700	17.710	17.596	26,648,411
2023-04-12	18.130	18.840	18.100	18.570	18.450	31,371,101
2023-04-11	17.800	18.550	17.650	18.470	18.351	33,422,570
2023-04-10	19.150	19.300	17.750	17.980	17.864	42,097,477
2023-04-07	19.300	19.750	18.970	19.350	19.225	50,148,804
2023-04-06	18.300	20.440	17.540	20.200	20.070	80,880,149
2023-04-04	18.500	19.390	18.400	18.970	18.848	89,367,839
2023-04-03	16.220	17.630	16.000	17.630	17.516	36,354,824
2023-03-31	15.540	16.040	15.330	16.030	15.927	14,653,820
2023-03-30	15.690	15.850	15.370	15.570	15.469	13,623,968
2023-03-29	15.860	16.150	15.720	15.910	15.807	14,249,402
2023-03-28	16.490	16.490	15.810	15.910	15.807	18,896,047
2023-03-27	16.150	16.580	16.060	16.500	16.393	28,019,488
2023-03-24	16.090	16.200	15.730	16.100	15.996	20,030,258
2023-03-23	16.010	16.170	15.870	16.120	16.016	18,615,425
2023-03-22	15.720	16.260	15.600	16.170	16.066	24,671,694
2023-03-21	15.730	15.990	15.500	15.820	15.718	19,393,126
2023-03-20	16.020	16.140	15.500	15.620	15.519	24,068,666
2023-03-17	14.940	15.750	14.900	15.640	15.539	27,565,237
2023-03-16	15.120	15.130	14.720	14.720	14.625	10,373,396
2023-03-15	15.560	15.560	15.090	15.220	15.122	11,507,024
2023-03-14	15.160	15.590	14.910	15.420	15.320	15,962,211
2023-03-13	14.810	15.290	14.630	15.290	15.191	11,499,758
2023-03-10	14.910	15.200	14.840	14.890	14.794	9,066,600
2023-03-09	15.190	15.260	14.790	15.080	14.983	10,553,785
2023-03-08	14.680	15.310	14.650	15.190	15.092	16,347,122
2023-03-07	15.450	15.560	14.650	14.650	14.555	17,544,038
2023-03-06	15.300	15.520	15.180	15.450	15.350	12,985,751
2023-03-03	15.510	15.690	15.210	15.370	15.271	15,476,401
2023-03-02	15.800	15.800	15.470	15.540	15.440	18,726,768
2023-03-01	15.210	15.790	15.110	15.730	15.628	26,831,948
2023-02-28	15.390	15.510	14.980	15.260	15.162	21,957,866
2023-02-27	15.550	16.440	15.050	15.110	15.012	40,374,890
2023-02-24	14.850	15.470	14.600	15.450	15.350	24,304,916
2023-02-23	15.120	15.230	14.660	14.770	14.675	12,608,700
2023-02-22	14.660	15.300	14.380	15.200	15.102	18,811,221
2023-02-21	14.450	15.000	14.440	14.660	14.565	9,332,189
2023-02-20	14.300	14.490	14.170	14.490	14.396	6,176,970
2023-02-17	14.800	14.970	14.290	14.320	14.228	10,545,457
2023-02-16	15.050	15.390	14.600	14.730	14.635	14,973,804
2023-02-15	14.870	15.110	14.850	15.070	14.973	9,651,610
2023-02-14	15.160	15.190	14.800	14.870	14.774	9,760,500
2023-02-13	15.100	15.240	15.000	15.140	15.042	8,174,600
2023-02-10	15.520	15.520	15.040	15.180	15.082	15,351,502
2023-02-09	14.680	15.550	14.500	15.530	15.430	21,415,298
2023-02-08	15.220	15.220	14.830	14.900	14.804	12,165,000
2023-02-07	15.060	15.340	14.720	15.220	15.122	14,359,964
2023-02-06	14.780	15.210	14.780	15.060	14.963	12,351,435

← NewerPage 15 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.0240 CNY
2025-06-09	0.0100 CNY
2024-05-31	0.0100 CNY
2023-05-26	0.0500 CNY
2022-06-21	0.0500 CNY
2021-06-02	0.0420 CNY
2020-07-10	0.0170 CNY
2019-06-18	0.0130 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.