Qingmu Digital Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	49.790	52.040	48.360	50.270	24.281	7,394,247
2023-05-04	48.890	50.600	47.300	49.770	24.040	5,640,773
2023-04-28	45.930	49.990	45.930	48.900	23.619	7,341,158
2023-04-27	48.420	48.420	44.810	46.040	22.238	7,722,882
2023-04-26	53.500	55.790	50.000	50.770	24.523	8,158,647
2023-04-25	54.440	56.440	51.600	53.500	25.841	9,068,282
2023-04-24	50.160	51.820	50.160	51.720	24.981	3,651,603
2023-04-21	54.140	54.270	50.500	50.650	24.465	6,623,138
2023-04-20	52.590	54.480	51.500	54.060	26.112	7,721,603
2023-04-19	52.000	53.210	51.250	52.450	25.334	5,453,276
2023-04-18	51.420	52.150	50.700	51.910	25.073	4,699,224
2023-04-17	53.380	53.500	51.550	52.000	25.117	7,508,035
2023-04-14	57.070	57.090	52.230	54.470	26.310	11,025,696
2023-04-13	55.400	61.880	55.390	59.210	28.599	13,662,575
2023-04-12	54.020	55.540	53.550	55.230	26.677	6,205,677
2023-04-11	52.780	55.260	52.660	54.020	26.092	5,948,164
2023-04-10	57.320	59.800	52.850	52.920	25.561	9,104,328
2023-04-07	56.800	59.100	54.710	58.620	28.314	6,965,756
2023-04-06	57.600	59.490	56.500	56.880	27.474	7,344,085
2023-04-04	60.700	63.870	58.300	58.670	28.338	9,707,828
2023-04-03	59.030	63.500	58.280	62.390	30.135	11,037,973
2023-03-31	59.330	60.400	58.050	58.910	28.454	6,923,982
2023-03-30	59.000	59.740	57.910	59.330	28.657	6,565,206
2023-03-29	61.300	61.800	57.550	59.050	28.522	10,668,264
2023-03-28	67.000	67.000	61.080	61.260	29.589	11,806,482
2023-03-27	67.000	73.990	64.050	71.280	34.429	14,800,164
2023-03-24	66.100	73.880	65.500	68.920	33.289	14,778,827
2023-03-23	64.620	68.700	61.020	68.500	33.086	14,825,483
2023-03-22	65.000	68.780	64.180	66.990	32.357	15,604,103
2023-03-21	57.000	71.140	56.510	70.020	33.821	19,800,323
2023-03-20	55.990	62.870	53.600	59.280	28.633	19,944,187
2023-03-17	48.960	56.740	48.960	56.740	27.406	12,071,754
2023-03-16	41.540	49.980	41.010	47.280	22.837	10,833,610
2023-03-15	41.930	42.360	41.510	41.830	20.204	2,494,889
2023-03-14	40.800	43.450	40.800	42.420	20.489	6,538,875
2023-03-13	39.700	40.840	39.640	40.840	19.726	1,381,121
2023-03-10	40.060	40.540	40.000	40.320	19.475	1,018,279
2023-03-09	39.910	40.830	39.650	40.590	19.606	1,066,860
2023-03-08	39.390	40.330	39.140	40.080	19.359	844,427
2023-03-07	40.390	40.470	39.380	39.380	19.021	1,429,827
2023-03-06	40.300	40.700	40.170	40.360	19.494	783,808
2023-03-03	41.060	41.460	40.360	40.500	19.562	1,165,869
2023-03-02	41.410	41.410	40.750	41.060	19.833	1,085,739
2023-03-01	40.300	41.140	40.210	41.140	19.871	1,331,713
2023-02-28	40.080	40.390	39.860	40.270	19.451	726,751
2023-02-27	41.090	41.090	39.920	39.920	19.282	1,370,752
2023-02-24	40.800	41.080	40.280	40.900	19.755	1,207,721
2023-02-23	40.780	40.880	40.200	40.540	19.581	1,300,186
2023-02-22	40.820	41.150	40.450	40.670	19.644	1,574,614
2023-02-21	41.320	41.700	40.710	41.010	19.808	1,639,053
2023-02-20	40.590	41.660	40.560	41.550	20.069	1,796,241
2023-02-17	41.090	41.760	40.420	40.450	19.538	2,361,033
2023-02-16	41.900	42.780	40.570	41.210	19.905	3,652,550
2023-02-15	41.500	42.240	41.480	41.920	20.248	2,254,917
2023-02-14	42.170	42.380	41.200	41.550	20.069	2,752,124
2023-02-13	42.800	43.310	42.000	42.330	20.446	3,118,883
2023-02-10	42.020	43.800	41.930	43.050	20.794	4,669,177
2023-02-09	42.000	42.400	41.230	42.210	20.388	4,354,491
2023-02-08	44.100	44.400	41.800	42.020	20.296	7,359,692
2023-02-07	42.700	45.990	42.140	45.210	21.837	11,606,856

← NewerPage 15 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.