Qingmu Digital Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	73.000	73.990	70.030	71.700	50.736	5,640,955
2025-10-24	70.460	74.580	70.460	71.860	50.850	5,165,018
2025-10-23	74.950	75.160	68.020	70.490	49.880	7,699,997
2025-10-22	76.650	77.700	74.510	75.700	53.567	3,901,934
2025-10-21	77.610	78.150	74.500	76.230	53.942	3,640,502
2025-10-20	73.710	76.760	72.330	76.420	54.076	4,520,906
2025-10-17	79.410	80.000	72.840	73.250	51.833	6,359,370
2025-10-16	82.330	82.830	79.200	79.410	56.192	5,614,136
2025-10-15	77.480	84.520	77.480	82.890	58.655	7,338,993
2025-10-14	79.990	86.000	77.500	78.150	55.301	6,415,753
2025-10-13	78.000	81.970	78.000	81.130	57.409	7,170,629
2025-10-10	79.490	84.390	78.800	80.500	56.963	8,791,109
2025-10-09	75.980	80.600	75.250	78.810	55.768	9,222,469
2025-09-30	70.460	75.870	69.840	73.310	51.876	9,557,094
2025-09-29	70.880	71.040	68.200	69.200	48.967	4,558,846
2025-09-26	72.090	73.500	70.440	70.680	50.015	3,095,259
2025-09-25	72.390	76.660	71.750	73.550	52.045	4,430,578
2025-09-24	71.420	73.390	70.080	72.510	51.310	3,481,938
2025-09-23	76.000	77.080	69.820	71.400	50.524	5,546,156
2025-09-22	76.600	79.660	74.000	75.200	53.213	5,463,344
2025-09-19	76.970	77.600	75.000	75.940	53.737	4,367,728
2025-09-18	80.070	81.810	74.300	75.220	53.227	7,921,295
2025-09-17	78.130	81.780	75.010	79.290	56.107	7,969,526
2025-09-16	73.110	80.880	72.000	78.750	55.725	12,271,102
2025-09-15	66.240	76.800	66.000	73.030	51.677	10,161,211
2025-09-12	66.010	68.350	65.660	66.900	47.340	4,807,812
2025-09-11	66.220	67.270	64.440	66.360	46.958	4,831,045
2025-09-10	66.000	67.790	64.800	66.500	47.057	4,686,023
2025-09-09	65.610	68.100	65.000	65.900	46.632	5,149,730
2025-09-08	62.200	65.700	61.500	65.300	46.208	5,401,746
2025-09-05	61.880	63.000	60.730	62.500	44.226	4,404,455
2025-09-04	62.370	64.280	60.190	61.320	43.391	4,224,484
2025-09-03	65.150	65.930	61.990	62.300	44.085	4,274,792
2025-09-02	67.440	67.580	64.300	65.150	46.101	5,248,661
2025-09-01	69.710	69.990	66.900	67.900	48.047	5,795,415
2025-08-29	66.850	72.690	66.330	69.540	49.208	12,194,255
2025-08-28	63.000	67.880	62.500	67.700	47.906	10,777,269
2025-08-27	62.240	67.870	62.170	63.580	44.990	12,236,177
2025-08-26	63.250	65.790	62.000	62.860	44.481	7,894,660
2025-08-25	62.800	64.250	61.650	63.190	44.715	6,575,435
2025-08-22	61.400	63.400	60.980	62.800	44.439	6,769,276
2025-08-21	62.350	62.940	61.180	62.080	43.929	8,266,586
2025-08-20	60.020	64.880	59.900	63.990	45.281	14,356,924
2025-08-19	58.460	60.600	57.210	59.740	42.273	9,608,165
2025-08-18	56.610	58.960	56.610	58.600	41.467	7,328,056
2025-08-15	56.060	57.020	55.690	56.880	40.249	4,273,416
2025-08-14	57.950	59.240	56.280	56.620	40.065	6,067,435
2025-08-13	57.810	59.570	56.490	58.520	41.410	8,732,191
2025-08-12	56.680	58.500	56.010	57.800	40.900	7,193,338
2025-08-11	55.020	57.600	55.010	56.730	40.143	6,081,345
2025-08-08	57.600	57.870	55.480	55.480	39.259	8,240,633
2025-08-07	56.770	59.570	56.000	58.700	41.537	12,485,027
2025-08-06	54.600	57.000	54.210	56.560	40.023	8,972,344
2025-08-05	54.520	55.000	53.520	54.880	38.834	5,046,858
2025-08-04	53.590	54.750	53.520	54.520	38.579	5,208,715
2025-08-01	53.620	54.800	52.200	54.350	38.459	6,866,101
2025-07-31	52.000	55.000	52.000	53.680	37.985	8,251,658
2025-07-30	52.700	53.090	51.820	52.200	36.938	2,681,535
2025-07-29	53.240	53.350	52.300	53.090	37.568	3,497,620
2025-07-28	52.800	53.290	52.230	52.870	37.412	2,756,525

← NewerPage 5 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.