Qingmu Digital Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	44.450	46.280	44.040	46.250	22.560	3,837,815
2023-10-31	45.300	45.790	43.700	44.450	21.682	2,498,805
2023-10-30	44.600	45.680	44.500	45.590	22.239	2,149,608
2023-10-27	45.090	46.950	44.690	46.370	22.619	1,935,783
2023-10-26	45.300	45.790	44.450	45.500	22.195	1,610,227
2023-10-25	46.020	46.470	45.530	45.950	22.414	1,825,937
2023-10-24	43.390	46.180	43.220	46.030	22.453	3,317,755
2023-10-23	45.200	45.200	42.900	43.000	20.975	1,921,781
2023-10-20	46.100	46.630	44.830	45.200	22.048	2,296,925
2023-10-19	46.450	47.000	45.980	46.040	22.458	2,122,681
2023-10-18	47.540	47.740	46.160	46.400	22.634	1,832,901
2023-10-17	47.600	48.220	47.020	47.740	23.287	2,067,001
2023-10-16	47.310	48.000	46.750	47.200	23.024	2,217,786
2023-10-13	47.880	48.900	46.870	47.110	22.980	1,999,985
2023-10-12	49.150	49.200	47.540	48.120	23.473	2,206,569
2023-10-11	48.610	49.380	48.080	49.090	23.946	2,145,886
2023-10-10	48.680	49.300	48.270	48.480	23.648	1,963,149
2023-10-09	49.010	49.500	47.960	48.300	23.560	2,767,925
2023-09-28	49.800	50.040	48.040	49.060	23.931	3,770,434
2023-09-27	48.350	50.840	47.440	50.060	24.419	6,166,853
2023-09-26	47.470	49.150	47.420	48.670	23.741	3,522,475
2023-09-25	47.520	48.130	47.210	47.640	23.239	1,883,385
2023-09-22	46.040	47.800	45.540	47.660	23.248	2,910,780
2023-09-21	46.110	46.820	45.810	45.880	22.380	1,743,421
2023-09-20	46.540	47.400	46.300	46.310	22.590	1,533,703
2023-09-19	47.770	48.090	46.250	46.540	22.702	1,659,431
2023-09-18	47.080	48.080	46.340	47.780	23.307	2,217,341
2023-09-15	46.830	47.750	46.460	47.150	23.000	1,554,673
2023-09-14	47.560	47.560	46.360	46.560	22.712	1,073,085
2023-09-13	48.150	48.180	46.900	47.550	23.195	1,278,007
2023-09-12	49.280	49.280	48.110	48.320	23.570	1,664,705
2023-09-11	48.020	49.390	47.720	49.250	24.024	2,399,864
2023-09-08	48.210	48.400	47.000	47.920	23.375	2,526,822
2023-09-07	48.990	49.750	48.830	48.960	23.882	2,210,677
2023-09-06	49.550	50.090	48.600	48.820	23.814	2,361,027
2023-09-05	49.900	50.660	49.140	49.440	24.117	2,397,375
2023-09-04	50.100	50.100	48.710	49.750	24.268	3,159,051
2023-09-01	49.540	51.660	48.880	50.260	24.517	4,284,178
2023-08-31	50.520	50.680	49.410	49.630	24.209	3,262,728
2023-08-30	49.500	51.390	49.050	51.100	24.926	4,837,312
2023-08-29	46.880	49.900	46.720	49.600	24.195	4,658,352
2023-08-28	48.610	49.320	46.530	46.810	22.834	4,546,056
2023-08-25	49.320	50.130	44.780	44.780	21.843	5,415,552
2023-08-24	47.700	49.200	47.700	49.000	23.902	3,614,387
2023-08-23	47.520	49.310	47.000	47.700	23.268	3,356,806
2023-08-22	46.900	47.950	46.200	47.510	23.175	2,024,567
2023-08-21	46.300	47.980	46.080	46.690	22.775	1,442,237
2023-08-18	48.050	48.760	46.610	46.710	22.785	2,329,118
2023-08-17	48.010	48.980	47.280	48.610	23.712	2,013,391
2023-08-16	47.110	48.950	47.090	48.200	23.512	2,817,441
2023-08-15	47.450	49.500	46.820	47.780	23.307	2,698,918
2023-08-14	46.020	47.700	45.900	47.630	23.234	1,441,932
2023-08-11	47.780	48.100	46.580	46.610	22.736	1,642,579
2023-08-10	47.940	48.200	47.560	47.950	23.390	1,119,361
2023-08-09	49.000	49.200	47.880	47.960	23.395	1,452,716
2023-08-08	48.700	49.720	48.500	49.020	23.912	2,048,911
2023-08-07	47.860	49.160	47.770	48.920	23.863	2,055,040
2023-08-04	47.520	48.860	47.520	47.990	23.409	1,623,443
2023-08-03	47.840	48.170	47.400	47.520	23.180	1,467,035
2023-08-02	49.500	49.500	47.810	48.160	23.492	2,195,176

← NewerPage 13 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.