Qingmu Digital Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	40.910	42.280	40.150	41.860	20.219	4,556,434
2023-02-03	40.530	42.290	40.480	41.490	20.040	5,949,421
2023-02-02	41.970	44.080	41.180	41.420	20.006	8,812,815
2023-02-01	38.820	41.590	38.810	40.970	19.789	4,683,448
2023-01-31	39.040	39.110	38.670	38.830	18.755	829,278
2023-01-30	38.960	39.430	38.570	39.060	18.867	1,843,471
2023-01-20	38.210	38.800	37.990	38.630	18.659	1,451,702
2023-01-19	37.660	38.450	37.450	38.360	18.528	1,371,840
2023-01-18	37.400	37.660	37.210	37.660	18.190	688,303
2023-01-17	37.330	37.640	37.110	37.400	18.065	713,503
2023-01-16	37.320	37.590	37.050	37.550	18.137	805,268
2023-01-13	36.780	37.380	36.630	36.920	17.833	847,700
2023-01-12	37.500	37.500	36.760	36.760	17.756	711,133
2023-01-11	37.490	37.740	36.960	36.960	17.852	963,293
2023-01-10	37.970	37.970	37.270	37.320	18.026	824,627
2023-01-09	37.900	38.150	37.600	37.980	18.345	806,805
2023-01-06	38.510	38.550	37.780	37.800	18.258	1,608,806
2023-01-05	38.620	39.510	38.230	38.580	18.635	2,149,866
2023-01-04	37.910	39.300	37.860	38.880	18.780	2,236,459
2023-01-03	37.860	38.380	37.370	38.210	18.456	1,765,218
2022-12-30	36.400	37.880	36.240	37.860	18.287	2,284,542
2022-12-29	36.600	36.870	36.000	36.060	17.417	886,463
2022-12-28	37.540	37.590	36.010	36.590	17.673	1,492,210
2022-12-27	37.200	38.500	36.800	37.740	18.229	1,361,652
2022-12-26	36.790	37.660	36.500	37.310	18.021	1,034,671
2022-12-23	36.580	37.250	35.800	36.790	17.770	1,439,519
2022-12-22	37.100	37.840	36.700	36.760	17.756	1,669,366
2022-12-21	37.300	37.960	36.600	37.000	17.872	1,537,429
2022-12-20	38.000	38.690	37.000	37.730	18.224	1,982,367
2022-12-19	39.490	39.960	37.800	38.060	18.384	2,566,429
2022-12-16	38.990	39.670	38.160	38.300	18.499	1,973,553
2022-12-15	38.750	39.650	38.520	39.300	18.982	2,007,976
2022-12-14	38.890	39.480	37.840	39.100	18.886	2,528,054
2022-12-13	38.510	39.690	38.380	39.280	18.973	3,331,216
2022-12-12	38.510	39.580	38.400	38.840	18.760	2,868,044
2022-12-09	40.470	41.630	38.950	39.280	18.973	6,597,377
2022-12-08	37.270	42.600	37.270	40.990	19.799	9,246,781
2022-12-07	36.860	37.840	36.740	37.470	18.099	1,514,891
2022-12-06	36.980	37.360	36.650	36.850	17.799	825,462
2022-12-05	36.990	37.300	36.750	37.100	17.920	855,589
2022-12-02	36.700	37.470	36.430	37.020	17.881	1,242,554
2022-12-01	36.300	36.930	36.280	36.700	17.727	730,318
2022-11-30	36.620	36.990	36.000	36.280	17.524	631,226
2022-11-29	36.550	36.800	35.670	36.650	17.702	986,300
2022-11-28	36.000	36.360	35.240	35.950	17.364	1,123,614
2022-11-25	36.910	37.850	36.520	36.680	17.717	1,333,369
2022-11-24	36.100	36.400	36.030	36.140	17.456	515,353
2022-11-23	36.430	36.680	35.610	35.910	17.345	953,542
2022-11-22	37.410	37.660	36.250	36.590	17.673	1,735,128
2022-11-21	38.090	38.400	37.300	37.590	18.157	1,995,120
2022-11-18	38.110	40.180	38.100	38.700	18.693	3,076,229
2022-11-17	37.900	37.950	37.270	37.900	18.306	1,279,122
2022-11-16	37.650	38.420	37.650	38.070	18.388	1,415,664
2022-11-15	37.200	37.790	37.200	37.790	18.253	1,182,163
2022-11-14	37.680	37.850	37.280	37.500	18.113	1,275,210
2022-11-11	38.950	39.400	37.800	37.810	18.263	3,037,913
2022-11-10	38.500	39.370	38.400	38.830	18.755	2,179,841
2022-11-09	39.000	39.280	38.530	38.740	18.712	1,338,383
2022-11-08	39.380	39.470	38.800	39.170	18.920	1,685,109
2022-11-07	39.600	40.180	38.800	39.740	19.195	2,669,763

← NewerPage 16 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.