Qingmu Digital Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	52.340	53.350	52.000	53.010	37.511	4,611,102
2025-07-24	52.130	52.600	51.940	52.340	37.037	2,825,893
2025-07-23	52.000	52.750	51.280	52.430	37.101	3,729,892
2025-07-22	53.040	53.220	52.000	52.100	36.867	3,639,409
2025-07-21	53.290	53.320	52.690	52.950	37.468	3,350,612
2025-07-18	53.600	54.250	53.190	53.530	37.879	3,983,978
2025-07-17	53.600	53.880	52.800	53.880	38.127	5,517,153
2025-07-16	53.300	54.900	53.240	54.150	38.318	8,462,747
2025-07-15	52.590	52.850	51.070	52.820	37.377	4,429,794
2025-07-14	52.390	52.990	52.260	52.590	37.214	2,302,327
2025-07-11	51.910	52.880	51.550	52.650	37.256	3,754,630
2025-07-10	53.010	53.520	51.800	51.960	36.768	5,668,542
2025-07-09	53.770	54.800	53.310	53.520	37.872	5,755,537
2025-07-08	53.180	53.890	53.120	53.600	37.928	3,422,858
2025-07-07	52.970	53.440	52.660	53.420	37.801	2,765,419
2025-07-04	53.500	54.230	52.870	52.970	37.483	3,701,243
2025-07-03	54.600	54.650	52.800	53.750	38.035	4,484,954
2025-07-02	55.130	55.220	53.540	54.210	38.360	5,603,698
2025-07-01	55.980	56.410	54.590	55.660	39.386	7,992,517
2025-06-30	53.970	56.080	53.970	55.990	39.620	10,319,423
2025-06-27	53.660	54.550	53.150	54.230	38.374	5,757,373
2025-06-26	54.100	54.970	53.780	54.000	38.211	7,127,957
2025-06-25	54.700	55.180	53.400	54.480	38.551	8,296,956
2025-06-24	55.810	56.000	54.330	54.690	38.700	8,085,752
2025-06-23	52.810	54.550	52.790	54.320	38.438	6,809,563
2025-06-20	54.020	54.390	53.330	53.600	37.928	6,665,523
2025-06-19	57.470	57.490	54.540	55.000	38.919	10,209,092
2025-06-18	58.000	58.200	56.310	57.470	40.667	13,132,997
2025-06-17	62.750	62.880	58.680	59.210	41.898	20,066,037
2025-06-16	62.750	67.590	61.550	64.260	45.472	22,159,414
2025-06-13	68.680	68.800	61.500	63.810	45.153	26,084,860
2025-06-12	62.760	72.420	61.660	72.420	51.246	31,484,096
2025-06-11	51.500	60.350	51.500	60.350	42.705	27,110,359
2025-06-10	50.000	51.550	49.100	50.290	35.586	6,742,089
2025-06-09	50.700	50.880	49.220	50.000	35.381	4,196,526
2025-06-06	50.000	50.250	48.800	49.480	34.730	4,267,170
2025-06-05	50.030	50.280	48.570	49.490	34.737	5,683,908
2025-06-04	47.140	50.400	46.710	49.920	35.039	7,924,025
2025-06-03	46.010	47.800	45.600	47.200	33.130	4,018,278
2025-05-30	48.220	48.220	46.000	46.060	32.330	4,983,970
2025-05-29	47.950	49.030	47.420	48.130	33.782	5,525,033
2025-05-28	50.470	50.590	48.000	48.070	33.740	7,042,001
2025-05-27	47.050	52.000	46.410	50.800	35.657	9,986,310
2025-05-26	46.660	47.280	46.000	47.120	33.074	3,288,403
2025-05-23	49.330	49.370	46.900	46.900	32.919	5,841,436
2025-05-22	51.610	54.200	49.050	49.140	34.491	9,770,887
2025-05-21	52.000	54.990	50.810	53.610	37.629	12,698,274
2025-05-20	48.280	54.600	47.510	51.590	36.211	8,994,548
2025-05-19	49.640	50.140	46.630	48.240	33.860	5,887,864
2025-05-16	50.630	51.840	49.560	50.150	35.200	6,042,430
2025-05-15	52.810	53.990	51.310	51.450	36.113	9,391,957
2025-05-14	49.770	53.840	49.120	53.830	37.783	12,985,413
2025-05-13	49.230	50.880	48.600	50.550	35.481	10,175,481
2025-05-12	47.750	48.980	47.560	48.240	33.860	3,303,667
2025-05-09	48.960	49.080	47.300	47.300	33.200	3,057,851
2025-05-08	48.600	49.340	48.420	49.110	34.470	3,733,313
2025-05-07	49.780	49.800	47.810	48.700	34.183	4,449,814
2025-05-06	48.760	49.290	48.010	49.180	34.519	4,888,540
2025-04-30	47.150	48.980	46.500	48.230	33.853	6,492,175
2025-04-29	47.000	48.000	46.290	46.660	32.751	6,688,833

← NewerPage 6 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.