Qingmu Digital Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	71.950	71.950	68.180	71.500	50.595	9,803,993
2026-04-23	69.500	73.790	69.210	73.510	52.017	13,223,663
2026-04-22	68.400	71.550	66.800	70.010	49.540	9,782,788
2026-04-21	71.060	73.800	67.800	69.010	48.833	9,074,687
2026-04-20	61.100	71.650	61.070	71.060	50.283	12,682,162
2026-04-17	61.090	61.560	60.420	61.410	43.455	2,672,936
2026-04-16	60.590	61.360	60.280	61.100	43.236	3,170,530
2026-04-15	62.000	62.900	59.900	60.220	42.613	4,785,621
2026-04-14	60.640	61.660	60.290	61.370	43.427	3,314,798
2026-04-13	59.500	60.830	59.300	60.280	42.655	3,356,314
2026-04-10	59.000	60.980	59.000	59.510	42.110	2,831,282
2026-04-09	59.660	60.330	58.550	58.700	41.537	3,460,658
2026-04-08	57.200	60.940	57.000	60.260	42.641	5,046,063
2026-04-07	55.590	56.560	55.060	56.300	39.839	2,277,407
2026-04-03	55.860	56.470	54.550	54.710	38.714	1,929,899
2026-04-02	57.500	57.510	55.530	55.900	39.556	2,117,016
2026-04-01	56.700	57.370	56.060	57.200	40.476	2,520,833
2026-03-31	56.370	57.240	55.380	55.410	39.209	1,907,993
2026-03-30	56.150	56.390	55.300	56.380	39.896	2,057,076
2026-03-27	55.350	56.670	54.760	56.670	40.101	2,299,247
2026-03-26	56.500	57.170	55.210	55.710	39.422	2,079,301
2026-03-25	55.230	57.340	55.000	56.830	40.214	3,489,966
2026-03-24	53.610	55.140	53.380	55.020	38.933	3,765,401
2026-03-23	55.600	56.000	52.000	52.510	37.157	3,306,099
2026-03-20	59.000	59.300	56.470	56.490	39.973	2,192,195
2026-03-19	59.990	60.100	58.130	58.560	41.438	2,611,266
2026-03-18	58.980	60.490	58.750	60.350	42.705	1,952,632
2026-03-17	60.490	60.850	58.980	59.060	41.792	2,652,474
2026-03-16	59.870	60.900	59.440	60.490	42.804	2,628,639
2026-03-13	60.880	61.640	60.410	60.610	42.889	1,978,140
2026-03-12	62.430	63.100	61.000	61.160	43.278	2,686,015
2026-03-11	63.990	64.300	62.730	62.830	44.460	3,143,830
2026-03-10	63.490	64.560	62.810	63.350	44.828	2,697,544
2026-03-09	62.610	63.290	61.090	62.980	44.566	2,855,520
2026-03-06	63.330	64.320	62.900	63.750	45.111	1,958,879
2026-03-05	63.660	64.820	63.210	63.560	44.976	2,688,521
2026-03-04	63.830	64.780	62.300	62.610	44.304	3,798,946
2026-03-03	67.120	68.080	64.600	64.700	45.783	3,137,309
2026-03-02	67.400	68.850	66.700	67.060	47.453	3,664,711
2026-02-27	69.530	70.340	69.440	69.950	49.498	2,318,421
2026-02-26	70.410	70.700	69.440	69.690	49.314	3,649,580
2026-02-25	70.780	71.260	70.280	70.820	50.114	3,401,724
2026-02-24	73.370	74.000	70.700	70.820	50.114	3,601,657
2026-02-13	73.950	75.100	72.900	73.090	51.720	3,563,824
2026-02-12	73.000	75.240	72.510	74.100	52.435	4,302,288
2026-02-11	75.640	76.280	73.140	73.430	51.961	6,777,747
2026-02-10	77.170	77.920	75.850	76.460	54.105	4,117,461
2026-02-09	76.150	77.520	74.820	77.420	54.784	5,234,437
2026-02-06	76.040	77.390	73.890	75.120	53.156	4,949,500
2026-02-05	75.580	78.160	75.130	77.500	54.841	5,435,430
2026-02-04	80.000	80.000	74.690	76.500	54.133	7,422,674
2026-02-03	80.050	81.560	78.900	81.180	57.445	6,692,579
2026-02-02	80.430	81.980	78.280	78.470	55.527	6,349,659
2026-01-30	82.420	82.420	78.930	80.750	57.140	6,687,674
2026-01-29	78.490	87.500	77.570	81.210	57.466	12,266,501
2026-01-28	79.290	81.720	79.080	79.920	56.553	8,043,628
2026-01-27	81.620	84.000	77.180	81.320	57.544	12,113,219
2026-01-26	79.570	81.700	76.860	79.280	56.100	6,816,482
2026-01-23	76.110	81.260	76.090	79.220	56.058	8,427,684
2026-01-22	75.520	77.920	75.520	76.090	53.843	6,771,272

← NewerPage 3 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.