Qingmu Digital Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	41.700	42.660	41.480	42.160	20.565	2,815,355
2024-04-29	38.090	43.450	38.090	41.990	20.482	4,772,485
2024-04-26	37.000	39.060	36.890	38.570	18.814	2,526,667
2024-04-25	36.100	37.300	36.100	36.970	18.034	1,733,735
2024-04-24	37.030	37.390	34.680	36.800	17.951	4,043,482
2024-04-23	36.590	37.360	36.010	37.230	18.161	2,480,401
2024-04-22	35.540	36.870	33.200	36.660	17.883	3,256,373
2024-04-19	33.400	35.300	32.600	34.670	16.912	2,508,607
2024-04-18	31.920	35.280	31.150	34.010	16.590	2,917,326
2024-04-17	30.180	31.920	30.000	31.920	15.570	2,137,728
2024-04-16	32.000	32.990	28.800	29.000	14.146	2,795,728
2024-04-15	35.350	35.370	30.400	32.370	15.790	1,926,289
2024-04-12	35.310	35.990	35.050	35.360	17.248	779,636
2024-04-11	34.580	35.860	34.430	35.450	17.292	873,964
2024-04-10	37.000	37.060	34.910	35.100	17.122	1,455,301
2024-04-09	36.030	37.560	35.170	37.100	18.097	1,510,387
2024-04-08	36.270	36.270	34.800	35.370	17.253	1,126,848
2024-04-03	35.590	36.580	35.500	36.070	17.595	840,448
2024-04-02	36.000	36.780	35.790	36.350	17.731	1,065,833
2024-04-01	35.950	36.310	35.650	36.140	17.629	1,441,838
2024-03-29	36.930	36.990	35.530	35.730	17.429	752,836
2024-03-28	34.760	36.920	34.110	36.330	17.722	1,656,248
2024-03-27	35.990	36.220	34.710	34.760	16.956	1,500,773
2024-03-26	35.980	36.520	35.300	35.900	17.512	1,255,036
2024-03-25	37.400	37.880	36.000	36.000	17.561	1,568,391
2024-03-22	37.380	38.020	36.090	37.300	18.195	2,420,993
2024-03-21	38.300	38.800	37.360	37.390	18.239	2,545,257
2024-03-20	36.580	38.580	36.580	38.390	18.726	2,411,058
2024-03-19	36.880	37.490	36.550	36.980	18.039	1,379,069
2024-03-18	35.850	37.170	35.620	37.000	18.048	1,919,978
2024-03-15	35.580	35.580	34.820	35.500	17.317	1,216,514
2024-03-14	35.790	35.970	34.780	35.550	17.341	1,265,488
2024-03-13	35.290	36.300	35.090	35.780	17.453	1,433,592
2024-03-12	35.000	35.560	34.680	35.280	17.209	1,544,287
2024-03-11	33.430	35.000	33.190	34.970	17.058	2,152,013
2024-03-08	33.230	33.680	33.000	33.510	16.346	1,597,336
2024-03-07	34.330	34.540	33.110	33.540	16.361	1,441,983
2024-03-06	33.790	33.970	32.730	33.580	16.380	1,038,487
2024-03-05	34.900	34.900	33.300	33.580	16.380	2,026,249
2024-03-04	34.860	35.170	33.110	34.720	16.936	2,329,377
2024-03-01	33.150	34.850	33.150	34.850	17.000	2,251,144
2024-02-29	30.800	33.280	30.360	33.140	16.166	2,711,773
2024-02-28	35.330	36.190	31.130	31.310	15.273	3,722,399
2024-02-27	33.870	35.340	33.660	35.320	17.229	2,428,236
2024-02-26	33.390	35.220	33.370	33.990	16.580	3,107,113
2024-02-23	32.360	33.480	32.120	33.360	16.273	2,235,040
2024-02-22	30.660	32.490	30.300	32.370	15.790	2,072,905
2024-02-21	29.410	31.180	29.360	30.680	14.966	2,524,238
2024-02-20	28.410	30.150	28.000	29.960	14.614	2,917,087
2024-02-19	28.740	28.790	27.680	28.560	13.931	2,354,355
2024-02-08	24.440	26.600	23.310	26.300	12.829	2,688,839
2024-02-07	25.550	25.930	22.900	23.000	11.219	2,634,974
2024-02-06	25.080	26.470	22.220	25.580	12.478	2,939,839
2024-02-05	29.520	29.530	24.810	25.100	12.244	2,611,445
2024-02-02	31.200	32.210	28.150	29.530	14.405	1,294,089
2024-02-01	31.820	32.140	30.410	31.160	15.200	1,245,189
2024-01-31	34.000	34.380	31.780	31.810	15.517	1,519,785
2024-01-30	35.280	36.000	34.000	34.000	16.585	1,067,616
2024-01-29	37.200	37.400	35.430	35.500	17.317	1,175,417
2024-01-26	37.710	38.120	37.150	37.200	18.146	1,103,485

← NewerPage 11 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.