Qingmu Digital Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	67.000	69.500	64.000	64.650	45.378	8,078,866
2025-01-22	69.000	69.560	66.420	66.500	46.676	8,444,012
2025-01-21	65.700	72.500	63.630	71.390	50.109	11,912,907
2025-01-20	67.000	67.070	62.620	66.900	46.957	10,088,172
2025-01-17	67.260	69.090	66.160	67.120	47.112	12,397,238
2025-01-16	66.780	70.690	64.350	66.120	46.410	13,724,624
2025-01-15	68.200	72.990	66.200	69.600	48.852	16,796,969
2025-01-14	60.770	65.290	59.500	64.300	45.132	10,979,887
2025-01-13	60.920	62.760	57.030	57.930	40.661	8,896,317
2025-01-10	63.010	67.480	59.360	63.000	44.220	10,964,602
2025-01-09	66.000	70.700	64.900	67.690	47.512	13,478,458
2025-01-08	63.300	68.300	63.210	67.190	47.161	13,373,939
2025-01-07	59.500	64.900	58.880	64.500	45.273	11,345,045
2025-01-06	59.240	63.630	58.680	60.310	42.332	9,908,501
2025-01-03	65.790	67.670	61.000	62.300	43.728	13,432,200
2025-01-02	64.550	69.380	63.910	65.210	45.771	16,255,407
2024-12-31	64.500	65.220	61.200	61.540	43.195	11,444,618
2024-12-30	66.540	68.600	63.880	65.880	46.241	13,253,580
2024-12-27	72.630	74.740	66.700	67.180	47.154	17,499,446
2024-12-26	73.890	79.000	71.050	78.000	54.748	19,108,998
2024-12-25	71.500	78.480	69.580	72.610	50.965	20,028,083
2024-12-24	67.300	80.940	61.860	78.810	55.317	25,215,572
2024-12-23	66.550	69.860	60.200	67.450	47.343	23,668,304
2024-12-20	60.890	64.100	60.000	64.100	44.992	6,307,998
2024-12-19	43.870	53.420	43.600	53.420	37.495	10,897,704
2024-12-18	45.220	45.600	42.880	44.520	31.249	4,779,781
2024-12-17	49.620	50.400	44.980	45.290	31.789	8,175,680
2024-12-16	50.100	54.000	49.350	51.200	35.937	9,697,169
2024-12-13	46.410	50.880	46.100	49.600	34.814	10,489,488
2024-12-12	47.010	47.550	45.880	47.020	33.003	4,087,703
2024-12-11	47.800	48.150	46.250	47.370	33.249	5,493,365
2024-12-10	45.600	49.160	45.020	48.890	34.316	9,506,099
2024-12-09	45.800	45.800	43.110	44.450	31.199	3,487,418
2024-12-06	45.430	45.990	43.940	45.430	31.887	4,647,879
2024-12-05	44.750	46.300	44.320	45.550	31.972	5,087,539
2024-12-04	47.110	47.500	44.500	44.750	31.410	7,578,548
2024-12-03	49.440	49.740	46.550	48.600	34.112	8,487,608
2024-12-02	49.930	53.630	49.290	50.770	35.635	9,243,132
2024-11-29	47.340	55.000	47.340	51.250	35.972	10,506,931
2024-11-28	48.500	50.770	47.390	48.530	34.063	10,367,166
2024-11-27	44.130	47.200	42.420	47.200	33.130	7,867,210
2024-11-26	47.150	49.000	45.230	45.930	32.238	10,514,035
2024-11-25	45.900	46.500	42.600	44.900	31.515	10,276,816
2024-11-22	43.840	50.980	43.010	46.350	32.533	13,821,981
2024-11-21	42.840	46.880	42.400	44.150	30.989	9,000,728
2024-11-20	40.950	44.000	40.520	43.250	30.357	5,101,066
2024-11-19	39.060	41.500	38.320	41.160	28.890	3,767,594
2024-11-18	41.710	41.880	37.790	39.050	27.409	4,764,982
2024-11-15	41.680	43.890	40.900	41.100	28.848	6,661,929
2024-11-14	44.600	45.000	41.790	42.040	29.508	5,356,286
2024-11-13	42.200	46.710	41.810	45.880	32.203	8,596,310
2024-11-12	42.290	43.600	41.950	42.250	29.655	4,694,338
2024-11-11	41.820	42.800	41.420	42.450	29.796	3,756,506
2024-11-08	44.490	44.920	41.710	42.430	29.782	4,837,731
2024-11-07	39.340	43.890	39.070	43.200	30.322	7,798,817
2024-11-06	39.800	40.770	39.000	39.700	27.865	3,731,278
2024-11-05	39.990	40.860	39.500	39.890	27.999	4,491,814
2024-11-04	39.210	39.820	38.580	39.380	27.641	3,162,079
2024-11-01	39.800	40.250	37.900	39.570	27.774	4,242,716
2024-10-31	40.630	40.900	39.500	39.830	27.957	3,723,742

← NewerPage 8 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.