Qiming Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	17.270	17.560	17.020	17.450	17.276	18,045,213
2022-02-08	16.920	17.350	16.670	17.310	17.138	14,064,808
2022-02-07	16.790	17.050	16.630	16.920	16.752	11,326,194
2022-01-28	17.280	17.340	16.600	16.600	16.435	11,755,569
2022-01-27	17.670	17.720	16.990	17.100	16.930	14,171,210
2022-01-26	17.550	17.960	17.490	17.670	17.494	14,183,580
2022-01-25	18.750	19.130	17.750	17.780	17.603	20,293,152
2022-01-24	18.790	19.160	18.540	18.960	18.771	14,047,034
2022-01-21	18.730	19.030	18.250	18.760	18.573	23,720,226
2022-01-20	19.850	19.990	18.700	18.840	18.653	29,172,629
2022-01-19	19.880	20.570	19.780	20.120	19.920	25,582,794
2022-01-18	20.510	21.090	19.830	19.930	19.732	33,694,311
2022-01-17	19.980	21.000	19.980	20.620	20.415	30,551,170
2022-01-14	20.220	20.750	20.020	20.170	19.969	24,117,514
2022-01-13	20.500	21.150	20.200	20.490	20.286	28,002,766
2022-01-12	20.300	20.800	20.100	20.650	20.445	25,066,312
2022-01-11	20.970	21.160	19.910	20.160	19.960	27,780,290
2022-01-10	20.400	21.210	20.000	20.580	20.375	33,531,557
2022-01-07	21.500	22.330	20.820	21.090	20.880	37,819,081
2022-01-06	21.630	22.360	20.910	21.760	21.544	38,473,518
2022-01-05	21.190	22.270	20.750	21.980	21.761	48,482,085
2022-01-04	21.760	21.760	20.900	21.150	20.940	43,851,398
2021-12-31	23.270	23.690	22.260	22.260	22.039	55,106,978
2021-12-30	27.200	27.200	24.660	24.730	24.484	75,513,300
2021-12-29	24.680	27.340	23.000	27.340	27.068	82,740,024
2021-12-28	24.910	25.650	24.240	24.850	24.603	42,434,086
2021-12-27	24.280	25.450	23.900	25.310	25.058	45,476,073
2021-12-24	26.000	26.260	24.510	25.030	24.781	54,653,002
2021-12-23	26.130	27.270	25.520	25.520	25.266	62,835,766
2021-12-22	27.170	29.500	26.930	28.360	28.078	69,385,860
2021-12-21	28.730	30.000	26.800	27.450	27.177	71,667,507
2021-12-20	30.170	32.660	27.930	29.580	29.286	71,432,797
2021-12-17	31.660	33.480	29.070	31.000	30.692	91,142,727
2021-12-16	27.210	30.600	26.700	30.600	30.296	84,644,786
2021-12-15	27.370	29.120	26.580	27.820	27.543	78,984,237
2021-12-14	28.700	29.960	27.330	27.980	27.702	97,512,378
2021-12-13	27.100	27.240	26.000	27.240	26.969	34,315,610
2021-12-10	23.010	24.760	23.010	24.760	24.514	37,607,622
2021-12-09	20.290	22.510	19.410	22.510	22.286	77,323,811
2021-12-08	17.910	21.450	17.730	20.460	20.257	93,036,554
2021-12-07	17.920	19.700	17.450	19.700	19.504	90,654,324
2021-12-06	17.950	17.950	17.210	17.910	17.732	53,786,417
2021-12-03	16.200	16.320	15.880	16.320	16.158	22,007,359
2021-12-02	14.400	14.840	14.400	14.840	14.692	26,130,381
2021-12-01	14.060	14.590	13.300	13.490	13.356	45,081,062
2021-11-30	12.470	13.680	12.350	13.680	13.544	22,338,224
2021-11-29	12.090	12.870	12.000	12.440	12.316	21,843,128
2021-11-26	12.310	12.410	11.950	12.300	12.178	14,635,652
2021-11-25	12.140	12.400	11.960	12.100	11.980	12,205,429
2021-11-24	12.130	12.600	11.930	12.290	12.168	20,328,788
2021-11-23	12.170	12.370	11.930	12.130	12.009	13,996,022
2021-11-22	11.900	12.620	11.860	12.150	12.029	20,562,293
2021-11-19	11.530	12.090	11.410	11.840	11.722	22,471,144
2021-11-18	12.220	12.480	11.530	11.530	11.415	38,443,201
2021-11-17	10.400	11.870	10.390	11.870	11.752	26,062,860
2021-11-16	11.000	11.400	10.550	10.790	10.683	17,805,679
2021-11-15	10.100	10.440	10.080	10.360	10.257	5,051,000
2021-11-12	9.870	10.280	9.870	10.100	10.000	4,153,762
2021-11-11	9.770	9.890	9.620	9.860	9.762	1,979,062
2021-11-10	9.720	9.840	9.690	9.790	9.693	2,243,529

← NewerPage 20 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.