Qingmu Digital Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	49.540	50.090	48.860	49.190	23.995	1,852,789
2023-07-31	48.860	50.100	48.330	49.890	24.336	2,335,549
2023-07-28	48.860	49.200	48.200	48.850	23.829	1,647,589
2023-07-27	48.600	49.240	48.210	48.860	23.834	2,742,825
2023-07-26	49.650	49.820	48.560	48.600	23.707	2,928,402
2023-07-25	51.000	51.000	49.400	50.100	24.439	3,629,032
2023-07-24	49.000	51.130	47.800	49.890	24.336	5,261,201
2023-07-21	54.030	55.180	50.900	52.080	25.404	7,211,508
2023-07-20	50.700	56.520	50.700	53.500	26.097	10,437,047
2023-07-19	48.600	51.010	48.600	50.610	24.687	3,376,925
2023-07-18	50.220	50.490	48.810	48.900	23.853	2,081,507
2023-07-17	51.330	51.500	50.070	50.150	24.463	2,692,785
2023-07-14	51.000	52.880	51.000	51.760	25.248	4,319,117
2023-07-13	51.410	55.000	50.890	51.990	25.360	6,403,586
2023-07-12	50.750	51.120	49.210	49.520	24.156	2,850,853
2023-07-11	48.980	51.300	48.080	51.100	24.926	4,175,427
2023-07-10	49.790	50.810	48.750	49.240	24.019	2,806,990
2023-07-07	49.150	49.970	47.250	49.840	24.312	3,493,112
2023-07-06	48.840	49.990	48.570	48.610	23.712	2,108,957
2023-07-05	50.070	50.380	48.500	48.510	23.663	2,542,364
2023-07-04	49.910	50.350	48.830	50.340	24.556	2,314,013
2023-07-03	50.100	50.420	48.760	49.650	24.219	2,423,181
2023-06-30	49.090	50.560	48.880	50.430	24.599	2,640,586
2023-06-29	48.880	50.240	48.800	49.560	24.175	2,222,053
2023-06-28	50.590	51.180	47.280	49.100	23.951	3,283,425
2023-06-27	51.200	51.800	50.000	50.580	24.673	3,329,975
2023-06-26	52.010	53.240	50.820	51.190	24.970	2,656,889
2023-06-21	55.650	56.300	52.740	53.010	25.858	4,561,295
2023-06-20	56.850	56.900	55.230	55.650	27.146	4,904,168
2023-06-19	57.510	57.800	54.930	56.580	27.599	6,301,550
2023-06-16	57.120	58.880	57.120	57.680	28.136	6,769,920
2023-06-15	62.980	64.000	58.600	58.890	28.726	8,536,440
2023-06-14	59.840	61.930	59.660	61.400	29.951	8,512,808
2023-06-13	58.640	61.350	56.880	60.630	29.575	8,090,871
2023-06-12	58.890	59.110	56.800	58.640	28.604	5,607,686
2023-06-09	58.270	60.420	57.810	59.250	28.902	6,183,509
2023-06-08	60.850	61.460	57.750	57.750	28.170	7,832,770
2023-06-07	59.130	62.760	59.130	61.750	30.121	10,640,581
2023-06-06	59.850	60.550	58.720	60.040	29.287	8,382,636
2023-06-05	58.880	61.070	57.600	60.800	29.658	10,375,650
2023-06-02	56.530	63.060	56.370	59.680	29.112	15,363,839
2023-06-01	53.900	57.530	53.300	57.530	28.063	11,130,299
2023-05-31	53.300	55.550	53.000	54.010	26.346	7,751,193
2023-05-30	54.800	54.800	51.700	53.970	26.326	8,968,783
2023-05-29	54.630	56.970	54.180	55.250	26.951	7,490,277
2023-05-26	56.150	56.300	53.420	55.590	27.116	10,180,494
2023-05-25	59.940	62.000	57.360	57.730	28.160	11,723,241
2023-05-24	58.120	62.440	58.120	62.160	30.321	15,595,744
2023-05-23	57.730	60.400	55.000	60.400	29.463	16,610,791
2023-05-22	59.650	60.640	56.800	57.970	28.277	12,174,694
2023-05-19	59.500	65.000	58.000	60.760	29.638	19,896,598
2023-05-18	60.510	62.850	59.560	61.220	29.570	22,709,983
2023-05-17	52.160	63.360	51.800	63.360	30.604	26,347,569
2023-05-16	55.570	55.570	51.880	52.800	25.503	10,294,041
2023-05-15	55.160	56.690	52.910	56.690	27.382	12,890,737
2023-05-12	53.980	60.520	52.510	56.700	27.387	17,498,121
2023-05-11	49.100	53.500	49.040	53.070	25.634	11,312,409
2023-05-10	50.090	51.730	47.830	48.890	23.615	10,079,060
2023-05-09	50.000	56.400	48.880	52.510	25.363	13,554,887
2023-05-08	49.670	50.000	47.530	49.200	23.764	5,471,660

← NewerPage 14 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.