Qingmu Digital Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	37.650	38.200	36.500	36.500	36.500	4,504,672
2026-10-21	38.410	38.500	37.500	37.560	37.560	4,387,261
2026-10-20	36.470	39.080	35.600	37.980	37.980	6,279,316
2026-10-19	35.490	37.070	35.000	36.280	36.280	4,081,730
2026-10-16	37.580	37.780	35.010	35.490	35.490	5,236,536
2026-10-15	36.410	38.110	36.050	36.790	36.790	4,918,807
2026-10-14	37.910	38.650	36.900	37.410	37.410	5,809,133
2026-10-13	35.720	38.850	35.230	38.050	38.050	7,405,047
2026-10-12	35.440	36.880	35.100	36.250	36.250	4,239,512
2026-10-09	33.920	35.660	32.800	35.420	35.420	3,440,320
2026-10-08	35.880	35.950	33.820	33.920	33.920	2,476,420
2026-09-30	36.410	36.410	35.200	35.360	35.360	1,985,420
2026-09-29	35.560	36.800	35.150	36.200	36.200	2,438,392
2026-09-28	36.750	36.890	35.220	35.300	35.300	2,067,860
2026-09-24	36.940	37.500	36.480	36.500	36.500	1,993,679
2026-09-23	38.000	38.250	37.140	37.200	37.200	3,552,393
2026-09-22	36.800	38.590	36.710	37.940	37.940	7,202,492
2026-09-21	35.630	36.360	35.380	36.080	36.080	2,389,473
2026-09-18	35.230	36.080	34.920	35.640	35.640	2,908,900
2026-09-17	34.440	35.100	34.050	35.080	35.080	2,590,892
2026-09-16	34.490	35.200	34.000	34.820	34.820	3,165,689
2026-09-15	34.500	34.980	33.890	33.990	33.990	2,050,044
2026-09-14	34.390	34.650	34.000	34.220	34.220	1,790,191
2026-09-11	34.520	34.880	33.500	33.960	33.960	2,702,117
2026-09-10	36.190	36.190	34.940	34.950	34.950	2,489,151
2026-09-09	37.320	37.370	35.510	36.120	36.120	4,476,444
2026-09-08	37.600	38.190	37.260	37.560	37.560	3,323,926
2026-09-07	37.570	37.980	37.000	37.630	37.630	4,554,687
2026-09-04	36.370	38.880	36.370	37.570	37.570	6,711,585
2026-09-03	36.990	37.860	36.120	36.250	36.250	3,316,840
2026-09-02	37.370	37.970	36.810	36.850	36.850	4,727,333
2026-09-01	35.430	38.470	35.430	37.880	37.880	8,496,883
2026-08-31	34.320	35.420	34.300	35.370	35.370	2,797,820
2026-08-28	34.880	36.140	34.420	35.000	35.000	3,804,698
2026-08-27	34.500	34.700	34.200	34.530	34.530	2,122,444
2026-08-26	34.390	35.060	34.200	34.530	34.530	1,902,388
2026-08-25	33.360	34.650	33.000	34.510	34.510	1,564,383
2026-08-24	34.890	34.890	33.360	33.650	33.650	1,761,260
2026-08-21	35.090	35.090	34.190	34.900	34.900	1,347,204
2026-08-20	34.830	35.290	34.080	35.070	35.070	2,027,093
2026-08-19	36.300	36.500	34.150	34.150	34.150	3,912,420
2026-08-18	37.820	38.030	36.400	36.810	36.810	3,575,410
2026-08-17	37.210	38.330	37.100	38.000	38.000	3,741,024
2026-08-14	37.120	37.890	36.250	37.480	37.480	3,492,252
2026-08-13	37.500	38.560	37.200	37.280	37.280	3,977,956
2026-08-12	37.500	38.200	37.080	37.290	37.290	2,740,370
2026-08-11	37.900	38.020	37.250	37.550	37.550	2,871,909
2026-08-10	37.900	38.000	36.900	38.000	38.000	3,332,057
2026-08-07	37.650	37.850	36.570	37.620	37.620	4,683,657
2026-08-06	38.110	39.180	37.340	38.010	38.010	4,571,793
2026-08-05	37.060	38.470	37.010	38.430	38.430	5,401,882
2026-08-04	36.650	37.800	36.200	37.500	37.500	5,209,136
2026-08-03	37.330	37.500	35.660	36.200	36.200	5,293,906
2026-07-31	34.130	38.000	34.130	36.600	36.600	6,727,656
2026-07-30	34.950	36.410	34.430	34.620	34.620	4,197,244
2026-07-29	35.000	35.520	33.680	35.320	35.320	4,649,888
2026-07-28	32.500	36.500	32.500	34.990	34.990	6,561,869
2026-07-27	31.500	32.860	31.200	32.810	32.810	3,210,575
2026-07-24	32.640	33.390	31.550	31.590	31.590	2,652,203
2026-07-23	32.940	33.240	32.510	32.880	32.880	2,216,518

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.5600 CNY
2025-06-09	0.4000 CNY
2024-09-30	0.4000 CNY
2024-06-04	0.6000 CNY
2023-05-19	0.6000 CNY
2022-05-31	0.6000 CNY

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