Qingmu Digital Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	38.200	38.900	38.200	38.810	18.746	784,686
2022-08-03	38.000	39.050	38.000	38.300	18.499	1,348,759
2022-08-02	41.430	41.430	37.300	38.350	18.524	2,709,978
2022-08-01	41.230	41.640	40.700	41.430	20.011	785,870
2022-07-29	42.030	42.590	41.220	41.380	19.987	1,842,597
2022-07-28	42.560	43.120	42.120	42.240	20.403	1,812,856
2022-07-27	41.400	42.700	41.050	42.520	20.538	2,220,246
2022-07-26	40.550	41.650	39.990	41.400	19.997	949,897
2022-07-25	40.940	41.590	40.710	40.900	19.755	737,744
2022-07-22	41.610	41.960	40.600	40.900	19.755	1,375,968
2022-07-21	41.490	43.300	40.930	42.000	20.287	2,018,548
2022-07-20	41.210	41.620	41.070	41.410	20.002	754,600
2022-07-19	40.750	41.430	40.460	41.200	19.900	896,895
2022-07-18	40.360	40.850	40.000	40.830	19.721	720,690
2022-07-15	40.430	40.890	39.710	40.340	19.485	881,804
2022-07-14	39.520	40.980	39.520	40.350	19.490	1,352,215
2022-07-13	39.150	39.660	39.150	39.630	19.142	702,145
2022-07-12	40.340	40.350	39.250	39.260	18.963	890,242
2022-07-11	41.220	41.280	40.000	40.330	19.480	1,033,730
2022-07-08	41.150	41.690	41.150	41.290	19.944	795,945
2022-07-07	41.460	41.680	41.260	41.270	19.934	911,549
2022-07-06	42.320	42.480	41.280	41.410	20.002	1,556,137
2022-07-05	42.970	43.700	42.270	42.580	20.567	1,620,870
2022-07-04	43.080	43.180	42.860	43.110	20.823	1,158,921
2022-07-01	43.000	43.410	42.500	43.040	20.789	1,604,653
2022-06-30	42.590	43.310	42.310	43.300	20.915	2,572,298
2022-06-29	42.420	43.000	42.140	42.550	20.552	2,456,305
2022-06-28	42.200	42.550	41.700	42.470	20.514	1,492,807
2022-06-27	42.490	42.580	41.610	42.200	20.383	1,535,159
2022-06-24	41.590	42.220	41.350	42.180	20.374	1,708,780
2022-06-23	41.300	41.750	40.980	41.650	20.118	1,400,797
2022-06-22	43.100	43.300	41.230	41.230	19.915	2,385,882
2022-06-21	42.750	43.800	42.610	42.990	20.765	2,577,678
2022-06-20	42.830	43.260	42.520	42.830	20.687	2,581,937
2022-06-17	44.950	44.960	42.490	43.260	20.895	3,812,261
2022-06-16	42.260	44.220	42.260	43.940	21.224	3,827,941
2022-06-15	41.720	42.700	41.720	42.260	20.412	2,083,479
2022-06-14	42.000	42.270	40.350	41.720	20.151	2,506,349
2022-06-13	42.490	43.190	41.260	42.100	20.335	2,392,426
2022-06-10	42.150	43.270	41.880	42.680	20.615	2,363,065
2022-06-09	45.010	46.160	42.880	42.970	20.755	4,487,881
2022-06-08	43.820	46.010	43.810	45.250	21.856	4,614,795
2022-06-07	45.540	45.540	43.600	43.800	21.156	2,626,989
2022-06-06	43.820	45.790	43.820	44.990	21.731	3,076,449
2022-06-02	44.090	44.360	42.700	44.270	21.383	2,841,649
2022-06-01	43.880	45.300	43.640	44.090	21.296	2,559,897
2022-05-31	44.000	44.090	42.290	43.450	20.987	2,125,741
2022-05-30	43.920	44.770	43.760	44.240	21.079	1,769,503
2022-05-27	45.110	46.140	43.980	44.180	21.050	2,618,326
2022-05-26	44.970	45.200	43.510	44.230	21.074	2,269,385
2022-05-25	44.450	45.090	44.300	44.620	21.260	2,224,648
2022-05-24	49.400	49.410	44.340	44.340	21.126	5,824,682
2022-05-23	48.730	49.390	47.810	49.100	23.394	3,816,312
2022-05-20	48.760	50.840	48.500	49.270	23.475	5,627,547
2022-05-19	48.000	49.520	47.130	49.520	23.594	5,286,278
2022-05-18	52.360	53.380	49.880	50.300	23.966	8,069,369
2022-05-17	52.730	53.280	50.110	50.830	24.219	8,927,123
2022-05-16	49.490	57.570	49.170	54.060	25.758	12,183,188
2022-05-13	49.640	50.000	47.600	49.700	23.680	6,759,936
2022-05-12	46.580	51.400	46.500	50.800	24.204	11,132,024

← NewerPage 18 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.