Qingmu Digital Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	26.810	26.920	26.390	26.480	18.339	646,156
2024-07-26	26.330	26.940	26.300	26.800	18.561	817,012
2024-07-25	26.650	26.900	25.810	26.600	18.422	965,819
2024-07-24	27.310	27.550	26.240	26.380	18.270	1,185,295
2024-07-23	28.060	28.150	27.230	27.250	18.873	701,551
2024-07-22	28.100	28.490	27.700	28.070	19.440	994,597
2024-07-19	26.500	28.780	26.500	28.290	19.593	1,978,436
2024-07-18	27.190	27.260	26.200	26.790	18.554	1,516,843
2024-07-17	28.120	28.600	27.470	27.480	19.032	1,011,651
2024-07-16	28.080	28.420	27.860	28.270	19.579	1,145,131
2024-07-15	29.350	29.360	28.000	28.150	19.496	1,859,489
2024-07-12	30.500	30.800	29.390	29.390	20.355	1,863,674
2024-07-11	29.360	30.870	29.360	30.660	21.234	2,263,060
2024-07-10	29.340	29.810	28.720	29.350	20.327	1,466,835
2024-07-09	30.000	30.550	28.550	29.320	20.306	2,381,024
2024-07-08	31.120	31.120	29.610	29.840	20.666	2,057,247
2024-07-05	29.890	31.400	29.180	31.170	21.587	2,222,891
2024-07-04	30.400	30.860	29.680	29.800	20.639	1,704,891
2024-07-03	30.500	31.660	29.880	30.720	21.276	1,928,968
2024-07-02	29.900	31.000	29.830	30.310	20.992	2,066,235
2024-07-01	29.790	30.870	29.530	30.000	20.777	2,432,692
2024-06-28	29.450	29.890	29.050	29.530	20.452	1,449,723
2024-06-27	29.250	29.680	29.100	29.600	20.500	1,357,049
2024-06-26	28.420	29.720	28.000	29.590	20.493	2,162,144
2024-06-25	27.380	28.670	27.040	28.420	19.683	1,530,731
2024-06-24	28.300	29.680	27.310	27.630	19.136	2,014,207
2024-06-21	27.060	29.540	26.900	28.770	19.925	1,962,285
2024-06-20	27.840	28.060	27.170	27.340	18.935	1,149,374
2024-06-19	27.600	28.130	27.360	27.840	19.281	809,069
2024-06-18	27.450	28.260	27.450	27.720	19.198	812,868
2024-06-17	28.070	28.230	27.530	27.660	19.156	1,036,056
2024-06-14	28.120	28.500	28.050	28.340	19.627	833,952
2024-06-13	28.400	28.980	28.010	28.410	19.676	1,342,151
2024-06-12	28.190	29.150	28.190	28.480	19.724	1,404,625
2024-06-11	27.010	28.000	26.580	27.850	19.288	1,171,015
2024-06-07	27.550	28.360	27.150	27.370	18.956	1,205,258
2024-06-06	27.980	28.300	26.500	27.130	18.789	2,073,280
2024-06-05	29.950	29.970	28.250	28.250	19.565	1,771,783
2024-06-04	30.110	30.380	29.200	30.120	20.860	1,653,147
2024-06-03	43.250	43.460	42.300	43.030	20.990	1,876,897
2024-05-31	41.920	43.830	41.670	43.380	21.161	1,891,634
2024-05-30	43.450	43.500	41.280	41.920	20.448	1,887,450
2024-05-29	41.420	43.690	41.210	43.060	21.004	2,814,366
2024-05-28	41.120	42.480	40.100	41.330	20.161	3,997,814
2024-05-27	43.000	44.900	42.710	44.000	21.463	4,508,022
2024-05-24	42.000	43.470	41.570	41.880	20.429	1,644,637
2024-05-23	43.290	43.600	42.390	42.500	20.731	1,681,299
2024-05-22	41.990	43.350	41.680	43.230	21.087	1,498,617
2024-05-21	41.820	42.680	41.500	42.150	20.561	1,465,260
2024-05-20	41.560	44.000	41.560	42.270	20.619	2,626,139
2024-05-17	41.060	41.980	40.990	41.400	20.195	1,094,661
2024-05-16	41.420	42.600	41.200	41.500	20.243	1,165,809
2024-05-15	41.000	42.150	40.840	41.410	20.200	1,061,944
2024-05-14	41.000	41.520	40.690	41.270	20.131	748,132
2024-05-13	41.560	41.850	40.260	40.850	19.926	1,861,619
2024-05-10	42.000	42.360	41.400	42.000	20.487	1,520,988
2024-05-09	42.110	42.580	41.660	41.960	20.468	1,766,549
2024-05-08	42.880	42.990	41.350	41.980	20.478	2,621,305
2024-05-07	44.530	45.630	42.300	43.120	21.034	2,926,193
2024-05-06	42.980	44.980	42.680	44.320	21.619	3,465,521

← NewerPage 10 of 19 · 1,119 trading daysOlder →

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.