Qingmu Digital Technology Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 46.580 | 51.400 | 46.500 | 50.800 | 24.204 | 11,132,024 |
| 2022-05-11 | 49.300 | 50.580 | 47.430 | 47.430 | 22.599 | 7,957,642 |
| 2022-05-10 | 48.210 | 50.130 | 48.000 | 49.040 | 23.366 | 8,547,527 |
| 2022-05-09 | 49.090 | 52.190 | 47.500 | 50.420 | 24.023 | 11,850,133 |
| 2022-05-06 | 44.950 | 53.200 | 44.950 | 49.050 | 23.371 | 13,253,057 |
| 2022-05-05 | 50.000 | 50.510 | 46.200 | 47.270 | 22.522 | 12,815,306 |
| 2022-04-29 | 37.500 | 43.600 | 37.000 | 43.600 | 20.774 | 3,770,625 |
| 2022-04-28 | 38.840 | 38.890 | 36.320 | 36.330 | 17.310 | 2,373,698 |
| 2022-04-27 | 37.180 | 38.850 | 36.700 | 38.840 | 18.506 | 2,284,354 |
| 2022-04-26 | 40.510 | 40.980 | 38.190 | 38.230 | 18.215 | 2,972,059 |
| 2022-04-25 | 43.590 | 44.090 | 39.800 | 40.400 | 19.249 | 5,119,458 |
| 2022-04-22 | 44.770 | 47.790 | 44.600 | 47.500 | 22.632 | 4,185,621 |
| 2022-04-21 | 47.880 | 47.880 | 44.500 | 44.600 | 21.250 | 2,707,306 |
| 2022-04-20 | 46.600 | 48.360 | 46.600 | 47.480 | 22.622 | 2,991,820 |
| 2022-04-19 | 46.480 | 47.770 | 46.130 | 46.960 | 22.375 | 2,270,587 |
| 2022-04-18 | 45.000 | 46.800 | 45.000 | 46.410 | 22.113 | 1,907,240 |
| 2022-04-15 | 47.010 | 47.480 | 45.200 | 45.630 | 21.741 | 2,936,362 |
| 2022-04-14 | 48.060 | 48.300 | 46.800 | 47.860 | 22.804 | 2,600,302 |
| 2022-04-13 | 47.170 | 49.900 | 46.560 | 47.580 | 22.670 | 3,645,010 |
| 2022-04-12 | 46.700 | 47.300 | 45.810 | 47.140 | 22.460 | 2,166,462 |
| 2022-04-11 | 49.010 | 49.480 | 46.000 | 46.480 | 22.146 | 3,425,696 |
| 2022-04-08 | 53.500 | 53.680 | 49.790 | 49.900 | 23.776 | 4,497,393 |
| 2022-04-07 | 52.010 | 53.960 | 51.820 | 53.100 | 25.300 | 4,445,339 |
| 2022-04-06 | 51.660 | 52.700 | 51.580 | 52.060 | 24.805 | 2,812,182 |
| 2022-04-01 | 53.330 | 54.860 | 52.260 | 52.360 | 24.948 | 4,061,420 |
| 2022-03-31 | 55.980 | 56.290 | 53.950 | 54.130 | 25.791 | 4,590,166 |
| 2022-03-30 | 55.390 | 56.750 | 55.000 | 56.530 | 26.934 | 5,006,613 |
| 2022-03-29 | 55.200 | 57.780 | 53.000 | 56.540 | 26.939 | 7,571,347 |
| 2022-03-28 | 55.000 | 55.930 | 54.000 | 55.160 | 26.282 | 6,328,446 |
| 2022-03-25 | 55.200 | 61.600 | 55.100 | 57.960 | 27.616 | 9,231,111 |
| 2022-03-24 | 56.420 | 56.420 | 55.200 | 55.260 | 26.329 | 4,168,027 |
| 2022-03-23 | 58.300 | 58.600 | 56.630 | 56.780 | 27.054 | 5,590,384 |
| 2022-03-22 | 59.200 | 61.700 | 57.900 | 58.550 | 27.897 | 7,170,705 |
| 2022-03-21 | 58.310 | 59.980 | 57.770 | 59.150 | 28.183 | 6,780,467 |
| 2022-03-18 | 56.530 | 59.800 | 56.380 | 59.000 | 28.111 | 9,966,893 |
| 2022-03-17 | 65.490 | 70.000 | 62.000 | 62.020 | 29.550 | 13,855,930 |
| 2022-03-16 | 59.510 | 63.680 | 58.010 | 62.150 | 29.612 | 11,372,671 |
| 2022-03-15 | 60.200 | 61.480 | 58.000 | 58.300 | 27.778 | 10,421,988 |
| 2022-03-14 | 71.020 | 71.080 | 63.000 | 63.480 | 30.246 | 15,007,865 |
| 2022-03-11 | 85.000 | 85.200 | 78.660 | 79.000 | 37.641 | 20,940,122 |
← NewerPage 19 of 19 · 1,120 trading days
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.