Qingmu Digital Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	45.830	50.380	45.530	49.390	34.667	8,651,389
2025-04-25	47.040	47.950	46.600	46.600	32.709	2,543,939
2025-04-24	47.980	48.140	46.650	47.030	33.010	3,727,246
2025-04-23	50.500	50.840	47.750	48.170	33.811	5,410,354
2025-04-22	48.020	49.970	47.850	48.780	34.239	5,051,926
2025-04-21	46.900	48.870	46.900	48.450	34.007	5,254,737
2025-04-18	48.000	48.500	46.820	47.280	33.186	5,239,750
2025-04-17	47.000	50.850	46.350	49.290	34.597	7,684,653
2025-04-16	49.500	50.850	46.510	47.700	33.481	7,693,417
2025-04-15	46.150	52.380	46.150	49.770	34.934	9,282,913
2025-04-14	44.990	48.760	44.990	46.720	32.793	6,208,661
2025-04-11	43.870	44.670	43.130	44.000	30.884	3,277,091
2025-04-10	42.310	44.360	42.310	44.010	30.891	3,835,606
2025-04-09	39.010	41.750	35.800	41.500	29.129	4,319,166
2025-04-08	37.910	40.480	37.890	39.440	27.683	3,489,582
2025-04-07	43.800	44.300	37.990	37.990	26.665	4,099,534
2025-04-03	47.660	48.670	47.200	47.490	33.333	2,023,055
2025-04-02	49.200	50.020	48.500	48.650	34.147	2,259,459
2025-04-01	48.800	49.880	48.200	49.210	34.540	2,475,667
2025-03-31	48.710	48.880	47.110	48.870	34.302	3,372,291
2025-03-28	50.800	50.950	49.090	49.280	34.590	5,800,841
2025-03-27	50.190	53.840	49.690	52.400	36.780	8,540,712
2025-03-26	48.740	49.940	48.610	49.320	34.618	2,462,739
2025-03-25	50.180	50.180	48.610	48.670	34.161	1,704,471
2025-03-24	50.450	51.070	48.190	49.880	35.011	2,647,959
2025-03-21	51.550	51.670	50.050	50.530	35.467	2,801,287
2025-03-20	52.080	52.480	51.340	51.690	36.281	2,381,539
2025-03-19	53.290	53.300	50.910	52.080	36.555	2,932,103
2025-03-18	53.000	53.450	52.520	53.310	37.418	2,763,459
2025-03-17	53.250	53.800	52.340	52.990	37.194	3,033,547
2025-03-14	51.310	53.100	51.060	53.000	37.201	4,270,026
2025-03-13	52.700	53.140	50.770	51.250	35.972	3,686,730
2025-03-12	53.760	54.380	52.850	53.050	37.236	4,568,422
2025-03-11	51.740	52.670	51.520	52.630	36.941	2,994,851
2025-03-10	53.650	53.650	51.850	52.410	36.787	4,988,971
2025-03-07	55.490	57.180	53.700	54.380	38.169	8,484,528
2025-03-06	53.000	55.550	52.710	54.750	38.429	6,648,250
2025-03-05	52.120	52.750	51.210	52.600	36.920	3,053,903
2025-03-04	51.390	52.200	51.080	52.120	36.583	2,810,023
2025-03-03	50.400	53.500	49.750	51.820	36.372	5,160,230
2025-02-28	52.750	52.900	50.350	50.350	35.341	3,704,762
2025-02-27	53.880	54.460	51.960	53.190	37.334	4,500,690
2025-02-26	54.440	54.470	53.310	53.810	37.769	3,480,762
2025-02-25	53.750	54.960	53.180	54.100	37.973	3,648,482
2025-02-24	55.840	55.840	53.880	54.330	38.134	5,498,678
2025-02-21	54.400	56.480	54.400	56.400	39.587	6,912,763
2025-02-20	53.510	54.870	53.440	54.660	38.366	4,862,861
2025-02-19	53.160	53.970	52.190	53.810	37.769	4,856,427
2025-02-18	56.230	56.680	53.030	53.150	37.306	8,315,229
2025-02-17	56.190	58.360	56.020	57.570	40.408	7,546,473
2025-02-14	57.580	58.500	54.780	56.190	39.440	8,960,856
2025-02-13	60.510	60.510	58.050	58.740	41.230	6,936,275
2025-02-12	59.010	61.280	58.500	60.940	42.774	9,845,839
2025-02-11	61.210	63.300	60.510	62.990	44.213	10,688,803
2025-02-10	60.750	60.980	59.300	60.760	42.647	7,671,857
2025-02-07	59.770	62.190	59.680	60.190	42.247	10,289,549
2025-02-06	58.920	61.250	57.200	61.190	42.949	9,785,821
2025-02-05	65.130	66.000	57.700	59.510	41.770	14,453,664
2025-01-27	70.460	74.500	68.510	70.000	49.133	13,138,818
2025-01-24	63.820	69.500	63.820	67.950	47.694	10,055,563

← NewerPage 7 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.