Qingmu Digital Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	32.940	33.240	32.510	32.880	32.880	2,216,518
2026-07-22	33.700	34.090	32.920	33.030	33.030	2,433,760
2026-07-21	34.320	34.600	32.160	33.850	33.850	4,295,092
2026-07-20	35.610	36.180	33.470	34.320	34.320	3,781,563
2026-07-17	36.250	36.890	34.710	35.350	35.350	4,350,859
2026-07-16	35.500	36.770	35.300	36.250	36.250	3,939,213
2026-07-15	34.610	36.360	34.200	35.450	35.450	3,200,196
2026-07-14	34.660	34.660	32.980	34.400	34.400	2,943,838
2026-07-13	36.200	36.700	34.280	34.300	34.300	4,506,902
2026-07-10	37.910	38.100	35.570	36.670	36.670	7,057,590
2026-07-09	37.320	37.970	35.800	37.470	37.470	4,086,246
2026-07-08	38.220	38.650	37.030	37.700	37.700	3,700,500
2026-07-07	38.000	40.590	38.000	38.650	38.650	4,089,993
2026-07-06	39.480	39.700	38.010	38.260	38.260	2,606,776
2026-07-03	39.020	39.680	38.470	39.520	39.520	3,382,972
2026-07-02	38.640	40.500	38.450	39.450	39.450	4,427,765
2026-07-01	37.570	38.880	37.570	38.630	38.630	2,870,916
2026-06-30	37.680	38.190	37.010	37.860	37.860	2,470,136
2026-06-29	36.400	38.430	35.890	37.680	37.680	3,287,170
2026-06-26	38.000	38.020	36.430	36.440	36.440	2,790,336
2026-06-25	39.000	39.590	38.000	38.110	38.110	2,696,880
2026-06-24	38.750	39.880	37.730	39.590	39.590	2,986,845
2026-06-23	40.000	40.280	38.520	39.010	39.010	2,576,224
2026-06-22	39.040	40.440	37.840	40.330	40.330	3,554,904
2026-06-18	39.670	39.980	38.480	39.470	39.470	2,876,377
2026-06-17	40.160	40.260	38.790	39.180	39.180	3,161,134
2026-06-16	40.000	40.440	39.280	40.130	40.130	2,277,360
2026-06-15	38.990	40.390	38.990	40.070	40.070	3,104,398
2026-06-12	38.850	39.680	38.580	38.940	38.940	3,041,396
2026-06-11	37.650	39.160	36.950	38.410	38.410	3,440,229
2026-06-10	38.740	39.180	37.700	38.360	38.360	2,774,052
2026-06-09	39.480	39.850	38.510	39.220	39.220	2,535,456
2026-06-08	39.520	40.690	38.450	39.040	39.040	3,804,518
2026-06-05	41.030	41.840	39.560	41.190	41.190	3,768,842
2026-06-04	41.500	42.180	40.880	41.010	41.010	3,212,000
2026-06-03	43.450	43.700	41.820	42.170	42.170	4,846,917
2026-06-02	45.230	45.240	43.080	44.240	44.240	4,701,934
2026-06-01	43.060	45.880	42.610	45.860	45.860	6,856,287
2026-05-29	42.510	44.250	41.580	43.380	43.380	5,703,044
2026-05-28	59.000	60.160	57.480	60.000	42.457	4,515,795
2026-05-27	58.990	60.170	58.380	59.000	41.750	5,057,926
2026-05-26	60.160	60.380	57.830	59.430	42.054	4,907,372
2026-05-25	61.990	62.490	59.300	60.160	42.570	7,359,856
2026-05-22	66.910	67.170	61.300	61.860	43.773	11,537,147
2026-05-21	72.020	72.870	66.450	66.490	47.050	6,853,024
2026-05-20	74.970	75.000	72.000	72.340	51.189	7,169,426
2026-05-19	72.600	76.660	72.540	76.090	53.843	9,208,818
2026-05-18	71.250	73.800	70.900	73.250	51.833	6,734,481
2026-05-15	71.250	74.470	70.900	72.350	51.196	7,849,781
2026-05-14	72.180	72.620	70.000	70.530	49.908	4,974,885
2026-05-13	68.570	73.800	68.200	72.020	50.963	8,159,031
2026-05-12	70.140	70.220	68.020	68.220	48.274	5,085,621
2026-05-11	70.130	71.660	69.670	70.840	50.128	5,830,281
2026-05-08	71.640	72.980	70.050	70.230	49.696	6,651,464
2026-05-07	70.340	71.650	69.080	71.640	50.694	8,022,387
2026-05-06	68.630	70.880	67.750	70.000	49.533	6,462,385
2026-04-30	68.000	69.070	67.070	67.280	47.609	5,215,598
2026-04-29	67.310	71.000	66.500	68.520	48.486	5,901,647
2026-04-28	70.370	70.820	68.110	68.540	48.500	5,347,580
2026-04-27	70.100	71.560	68.300	71.390	50.517	7,071,614

← NewerPage 2 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.