Qingmu Digital Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	36.930	38.180	36.280	37.890	18.483	1,777,776
2024-01-24	35.490	39.000	35.490	37.180	18.136	2,718,768
2024-01-23	35.230	35.820	34.560	35.340	17.239	1,550,949
2024-01-22	38.430	38.850	34.860	35.420	17.278	2,366,309
2024-01-19	39.900	40.570	38.680	38.680	18.868	1,015,869
2024-01-18	39.330	39.950	38.200	39.700	19.365	1,957,845
2024-01-17	39.670	39.960	39.190	39.330	19.185	1,228,333
2024-01-16	40.290	40.680	39.210	39.670	19.351	1,564,277
2024-01-15	39.400	40.630	39.400	40.530	19.770	1,337,113
2024-01-12	40.490	40.490	39.520	39.840	19.434	1,310,588
2024-01-11	38.600	40.380	38.110	40.070	19.546	1,774,589
2024-01-10	39.360	39.360	37.890	38.610	18.834	2,360,625
2024-01-09	40.100	41.250	38.710	39.360	19.200	3,208,802
2024-01-08	40.510	42.780	39.710	40.110	19.565	3,641,521
2024-01-05	39.990	41.770	39.720	40.990	19.995	4,284,972
2024-01-04	39.800	40.650	39.650	39.990	19.507	955,501
2024-01-03	40.000	40.440	39.520	39.850	19.439	942,565
2024-01-02	40.320	40.700	40.000	40.000	19.512	1,032,881
2023-12-29	39.370	40.290	39.370	40.210	19.614	1,406,697
2023-12-28	38.730	39.620	38.060	39.380	19.209	1,497,641
2023-12-27	38.680	38.900	38.110	38.750	18.902	1,196,167
2023-12-26	39.390	39.540	38.190	38.410	18.736	1,727,741
2023-12-25	40.710	40.710	39.040	39.240	19.141	1,921,475
2023-12-22	43.180	43.180	40.500	40.500	19.756	2,263,805
2023-12-21	42.500	43.180	42.050	42.630	20.795	1,445,746
2023-12-20	43.200	43.660	42.500	42.500	20.731	1,159,429
2023-12-19	42.800	43.530	42.660	43.240	21.092	917,367
2023-12-18	43.650	44.370	42.830	42.890	20.922	1,432,720
2023-12-15	43.930	44.300	43.040	44.050	21.487	1,596,225
2023-12-14	43.670	44.800	43.510	43.580	21.258	1,116,221
2023-12-13	44.350	44.650	43.630	43.630	21.282	1,074,226
2023-12-12	44.450	45.400	44.300	44.420	21.668	1,416,050
2023-12-11	43.720	44.530	43.320	44.450	21.682	1,420,217
2023-12-08	44.950	45.000	43.800	43.800	21.365	1,652,089
2023-12-07	44.420	45.360	44.120	45.000	21.951	1,650,552
2023-12-06	44.090	45.270	43.400	44.430	21.673	1,982,153
2023-12-05	46.210	46.220	44.090	44.090	21.507	2,644,629
2023-12-04	47.600	48.050	46.110	46.210	22.541	2,945,378
2023-12-01	44.840	47.470	44.510	47.170	23.009	5,011,219
2023-11-30	44.900	46.250	44.410	44.840	21.873	1,999,836
2023-11-29	45.000	46.610	44.390	44.900	21.902	3,205,494
2023-11-28	44.000	45.140	40.210	45.000	21.951	4,596,573
2023-11-27	45.300	47.860	44.510	46.200	22.536	4,870,038
2023-11-24	46.730	47.130	45.100	45.110	22.004	1,547,421
2023-11-23	46.800	46.970	45.900	46.730	22.795	1,241,904
2023-11-22	47.200	47.760	46.620	46.800	22.829	1,523,117
2023-11-21	47.210	48.000	47.010	47.200	23.024	1,967,645
2023-11-20	47.670	47.990	46.500	47.540	23.190	2,053,693
2023-11-17	47.700	48.780	47.170	47.850	23.341	2,284,775
2023-11-16	46.700	48.280	46.650	47.730	23.282	2,809,858
2023-11-15	47.490	47.800	46.700	47.100	22.975	1,411,789
2023-11-14	47.270	47.900	46.730	47.100	22.975	1,897,869
2023-11-13	45.780	47.320	45.780	47.200	23.024	2,517,629
2023-11-10	46.110	46.380	45.200	45.740	22.312	2,148,945
2023-11-09	48.100	48.100	46.350	46.380	22.624	2,220,485
2023-11-08	47.100	48.380	47.100	47.570	23.204	3,149,806
2023-11-07	45.960	47.750	45.730	47.670	23.253	4,044,229
2023-11-06	44.960	46.430	44.550	46.180	22.526	3,470,525
2023-11-03	45.160	45.490	44.280	44.460	21.687	2,522,553
2023-11-02	46.260	46.450	45.030	45.170	22.034	2,734,009

← NewerPage 12 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.