Qiming Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	17.150	17.150	15.110	15.220	15.122	65,077,751
2022-11-02	15.590	15.590	15.590	15.590	15.489	16,469,756
2022-11-01	13.200	14.170	13.200	14.170	14.079	9,649,004
2022-10-31	12.470	13.050	12.200	12.880	12.797	9,782,092
2022-10-28	13.010	13.010	12.230	12.330	12.250	7,295,000
2022-10-27	12.800	13.200	12.800	12.880	12.797	8,192,156
2022-10-26	12.470	12.900	12.400	12.810	12.727	9,090,461
2022-10-25	12.410	12.560	12.180	12.350	12.270	4,932,201
2022-10-24	12.600	12.850	12.410	12.500	12.419	6,499,605
2022-10-21	12.480	12.640	12.370	12.520	12.439	3,807,721
2022-10-20	12.520	12.650	12.340	12.520	12.439	4,697,132
2022-10-19	12.460	12.670	12.360	12.530	12.449	5,526,800
2022-10-18	12.570	12.610	12.360	12.540	12.459	6,115,201
2022-10-17	12.310	12.680	12.200	12.580	12.499	6,624,838
2022-10-14	12.100	12.380	12.010	12.310	12.231	7,905,618
2022-10-13	11.760	12.320	11.760	12.120	12.042	9,557,705
2022-10-12	11.300	12.000	11.300	11.950	11.873	9,039,184
2022-10-11	11.000	11.980	10.960	11.500	11.426	7,903,058
2022-10-10	11.250	11.270	10.880	10.890	10.820	2,905,910
2022-09-30	11.320	11.470	11.160	11.250	11.177	4,478,876
2022-09-29	11.630	11.640	11.150	11.220	11.148	3,294,476
2022-09-28	11.790	11.790	11.450	11.450	11.376	2,641,811
2022-09-27	11.640	11.840	11.620	11.830	11.754	2,430,068
2022-09-26	11.660	11.830	11.560	11.640	11.565	3,226,670
2022-09-23	12.120	12.190	11.740	11.830	11.754	3,393,188
2022-09-22	12.100	12.320	12.060	12.160	12.082	2,442,580
2022-09-21	12.140	12.270	11.920	12.200	12.121	2,746,600
2022-09-20	11.930	12.300	11.930	12.180	12.101	3,423,000
2022-09-19	12.070	12.240	11.850	11.860	11.783	4,081,100
2022-09-16	12.600	12.720	12.290	12.300	12.221	3,927,600
2022-09-15	12.960	13.070	12.400	12.610	12.529	5,757,893
2022-09-14	12.960	13.090	12.880	12.970	12.886	4,099,540
2022-09-13	13.170	13.280	13.100	13.170	13.085	3,584,812
2022-09-09	13.290	13.290	13.010	13.110	13.025	4,453,201
2022-09-08	13.350	13.440	13.190	13.200	13.115	4,297,100
2022-09-07	13.430	13.530	13.150	13.390	13.304	5,987,799
2022-09-06	13.410	13.560	13.380	13.510	13.423	6,535,084
2022-09-05	13.580	13.770	13.360	13.480	13.393	12,367,862
2022-09-02	13.060	14.300	13.020	13.770	13.681	19,661,560
2022-09-01	13.180	13.240	13.000	13.000	12.916	3,380,300
2022-08-31	13.360	13.380	13.020	13.080	12.996	4,625,100
2022-08-30	13.230	13.350	13.150	13.350	13.264	4,259,956
2022-08-29	13.160	13.260	12.860	13.250	13.164	4,308,700
2022-08-26	13.200	13.790	13.100	13.400	13.314	8,410,961
2022-08-25	13.620	14.000	13.080	13.220	13.135	12,446,214
2022-08-24	13.950	14.500	13.680	13.820	13.731	19,465,108
2022-08-23	13.690	13.720	13.360	13.400	13.314	7,205,069
2022-08-22	13.570	13.740	13.380	13.670	13.582	4,519,177
2022-08-19	14.170	14.280	13.590	13.590	13.502	12,206,600
2022-08-18	14.080	14.210	13.890	14.190	14.098	7,858,683
2022-08-17	14.010	14.090	13.780	14.090	13.999	7,741,101
2022-08-16	14.200	14.290	13.920	14.010	13.920	7,670,169
2022-08-15	14.100	14.160	13.800	14.150	14.059	7,398,500
2022-08-12	14.370	14.440	14.170	14.180	14.088	9,348,300
2022-08-11	14.440	14.510	14.270	14.370	14.277	11,277,141
2022-08-10	14.640	14.660	14.180	14.290	14.198	15,160,370
2022-08-09	14.880	15.300	14.590	14.630	14.536	24,537,469
2022-08-08	14.650	14.650	14.150	14.470	14.377	16,859,627
2022-08-05	14.240	14.700	14.080	14.690	14.595	24,542,232
2022-08-04	13.810	14.300	13.580	14.110	14.019	15,724,488

← NewerPage 17 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.