Qingmu Digital Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	40.210	40.500	39.220	39.740	19.195	3,855,283
2022-11-03	38.380	40.930	38.000	40.010	19.325	5,464,354
2022-11-02	38.550	39.110	38.250	38.420	18.557	2,412,963
2022-11-01	37.240	38.980	37.160	38.780	18.731	3,226,379
2022-10-31	37.800	37.970	35.550	37.500	18.113	2,500,391
2022-10-28	37.490	38.800	36.400	36.890	17.818	3,149,945
2022-10-27	38.220	39.430	37.130	38.220	18.461	3,091,614
2022-10-26	35.480	37.600	35.410	37.110	17.925	2,129,310
2022-10-25	36.650	37.070	34.950	35.210	17.007	1,416,785
2022-10-24	37.190	38.330	36.350	36.350	17.558	1,978,598
2022-10-21	36.510	37.780	36.510	36.770	17.760	2,096,582
2022-10-20	37.830	40.720	37.830	37.910	18.311	3,306,083
2022-10-19	37.300	39.490	37.240	38.000	18.355	3,560,734
2022-10-18	37.010	38.580	36.620	37.390	18.060	2,312,149
2022-10-17	36.140	37.090	36.140	36.920	17.833	1,219,740
2022-10-14	34.620	36.750	34.620	36.150	17.461	2,093,265
2022-10-13	33.960	34.960	33.850	34.580	16.703	1,148,472
2022-10-12	33.700	34.190	32.940	34.170	16.505	1,051,196
2022-10-11	33.520	33.690	32.900	33.660	16.258	629,797
2022-10-10	34.950	34.950	33.220	33.530	16.195	1,101,815
2022-09-30	36.900	36.900	34.000	34.520	16.674	2,360,713
2022-09-29	37.410	38.240	36.470	36.610	17.683	1,461,438
2022-09-28	37.210	38.560	37.050	37.410	18.070	1,966,587
2022-09-27	36.000	37.760	35.680	37.580	18.152	1,465,218
2022-09-26	37.460	37.960	36.030	36.130	17.451	1,851,209
2022-09-23	36.620	38.880	36.180	38.100	18.403	2,676,213
2022-09-22	36.890	38.230	36.530	36.610	17.683	1,150,807
2022-09-21	36.370	37.830	35.810	37.390	18.060	1,528,174
2022-09-20	35.450	36.380	35.450	36.190	17.480	1,243,413
2022-09-19	36.700	37.360	35.210	35.400	17.099	1,501,267
2022-09-16	37.880	38.200	37.000	37.100	17.920	1,570,798
2022-09-15	37.790	39.130	37.600	38.220	18.461	2,615,302
2022-09-14	37.000	37.760	36.800	37.610	18.166	1,259,173
2022-09-13	37.030	38.350	36.680	37.900	18.306	2,150,413
2022-09-09	37.310	37.470	37.070	37.340	18.036	561,460
2022-09-08	37.500	37.970	37.150	37.310	18.021	897,876
2022-09-07	37.740	37.950	37.530	37.750	18.234	616,714
2022-09-06	37.770	38.070	37.510	37.880	18.297	687,349
2022-09-05	38.470	38.750	37.600	37.810	18.263	1,106,477
2022-09-02	38.190	39.000	38.190	38.480	18.586	1,429,319
2022-09-01	39.350	39.890	38.330	38.520	18.606	1,977,990
2022-08-31	38.000	40.000	37.610	39.970	19.306	3,482,032
2022-08-30	37.010	39.190	37.010	38.650	18.668	1,722,057
2022-08-29	37.250	37.380	36.740	37.240	17.987	975,665
2022-08-26	38.790	38.790	37.890	37.970	18.340	661,300
2022-08-25	38.110	39.000	37.400	38.820	18.751	1,164,270
2022-08-24	39.440	39.440	37.910	38.100	18.403	1,162,777
2022-08-23	39.200	39.570	39.000	39.130	18.900	627,984
2022-08-22	39.510	40.320	39.200	39.420	19.040	895,078
2022-08-19	40.200	41.180	39.730	39.730	19.190	1,664,139
2022-08-18	39.930	40.190	39.420	39.970	19.306	685,022
2022-08-17	40.160	40.190	39.500	40.040	19.340	528,575
2022-08-16	40.190	40.320	39.650	39.900	19.272	560,607
2022-08-15	40.060	40.060	39.400	39.650	19.152	696,163
2022-08-12	40.700	40.700	39.970	40.060	19.350	743,624
2022-08-11	39.900	40.490	39.900	40.300	19.465	828,590
2022-08-10	39.680	40.120	39.400	39.990	19.316	859,656
2022-08-09	39.380	39.920	39.010	39.710	19.180	881,216
2022-08-08	39.160	39.650	39.030	39.530	19.094	754,818
2022-08-05	38.970	39.340	38.670	39.270	18.968	885,685

← NewerPage 17 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.