Qingmu Digital Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	75.000	79.330	74.700	77.490	54.833	7,717,518
2026-01-20	76.500	78.990	75.060	76.350	54.027	6,589,993
2026-01-19	76.330	76.990	74.320	76.030	53.800	6,984,754
2026-01-16	80.000	82.030	75.420	77.000	54.487	10,661,459
2026-01-15	92.040	95.000	79.000	81.000	57.317	17,239,606
2026-01-14	91.230	105.50	89.880	95.120	67.309	16,850,911
2026-01-13	99.710	105.90	93.100	93.100	65.879	17,751,992
2026-01-12	89.000	101.00	85.250	99.010	70.061	20,476,335
2026-01-09	77.770	84.680	77.000	84.260	59.624	13,929,333
2026-01-08	69.080	77.880	69.070	75.030	53.093	9,047,189
2026-01-07	67.670	69.630	67.470	69.000	48.826	3,005,421
2026-01-06	67.690	68.580	65.880	67.930	48.069	3,679,575
2026-01-05	66.780	68.600	65.870	67.600	47.835	4,402,914
2025-12-31	64.560	66.180	64.080	66.180	46.830	2,624,261
2025-12-30	63.800	65.300	63.320	64.560	45.684	2,390,359
2025-12-29	64.000	64.250	63.060	63.870	45.196	1,774,359
2025-12-26	64.600	64.760	63.580	63.830	45.167	1,435,657
2025-12-25	64.270	64.940	63.750	64.900	45.925	1,336,557
2025-12-24	63.820	64.900	63.600	64.450	45.606	1,488,759
2025-12-23	65.430	65.450	63.770	64.000	45.288	1,635,199
2025-12-22	64.180	66.610	63.500	64.590	45.705	3,140,059
2025-12-19	62.490	64.640	62.490	64.130	45.380	2,251,003
2025-12-18	62.720	64.280	61.860	62.640	44.325	2,155,551
2025-12-17	62.060	63.770	62.060	63.390	44.856	2,652,971
2025-12-16	63.110	63.780	62.080	62.710	44.375	1,934,379
2025-12-15	65.050	66.280	63.100	63.150	44.686	2,595,043
2025-12-12	65.380	66.460	64.110	65.450	46.314	1,956,079
2025-12-11	65.990	66.200	64.790	64.980	45.981	2,347,211
2025-12-10	66.060	67.320	65.370	65.830	46.583	2,219,279
2025-12-09	67.150	67.670	65.110	66.080	46.760	2,254,545
2025-12-08	67.800	67.960	66.310	66.850	47.304	2,968,861
2025-12-05	66.540	67.670	65.650	67.280	47.609	2,243,611
2025-12-04	67.180	67.350	64.770	66.340	46.944	2,450,979
2025-12-03	69.020	69.790	66.610	67.200	47.552	3,159,947
2025-12-02	70.480	70.480	68.770	69.030	48.847	2,754,461
2025-12-01	71.180	71.800	69.510	69.710	49.328	3,323,425
2025-11-28	73.560	73.770	70.020	71.370	50.503	4,138,309
2025-11-27	74.300	75.910	72.980	73.530	52.031	3,918,586
2025-11-26	73.390	77.500	70.810	74.660	52.831	5,731,249
2025-11-25	73.540	75.960	72.880	74.700	52.859	5,637,060
2025-11-24	73.240	74.600	69.000	73.550	52.045	7,147,543
2025-11-21	73.980	76.370	72.770	75.100	53.142	4,402,810
2025-11-20	74.920	77.070	73.100	74.510	52.725	4,614,867
2025-11-19	73.020	75.680	71.700	74.380	52.633	4,811,563
2025-11-18	69.740	74.850	69.650	73.610	52.088	5,267,318
2025-11-17	70.050	71.250	69.230	70.360	49.788	2,720,969
2025-11-14	70.990	71.120	68.510	70.210	49.682	4,006,412
2025-11-13	71.270	72.990	69.520	72.970	51.635	3,266,665
2025-11-12	71.700	73.180	71.210	71.410	50.531	2,562,550
2025-11-11	74.060	74.130	71.230	71.700	50.736	2,917,378
2025-11-10	71.890	76.040	71.890	74.120	52.449	4,288,897
2025-11-07	75.500	77.380	71.850	72.920	51.600	6,202,221
2025-11-06	74.510	76.970	74.260	76.010	53.786	3,092,495
2025-11-05	71.770	75.090	71.660	75.000	53.072	3,503,763
2025-11-04	75.770	75.850	71.200	72.900	51.586	4,243,689
2025-11-03	76.000	77.600	74.700	76.000	53.779	4,897,467
2025-10-31	74.820	78.150	74.630	76.230	53.942	4,591,063
2025-10-30	78.000	78.000	73.880	74.980	53.057	4,758,759
2025-10-29	75.050	77.770	73.000	77.300	54.699	5,297,507
2025-10-28	71.990	77.500	71.230	75.000	53.072	6,780,296

← NewerPage 4 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.