Qingmu Digital Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	40.850	41.990	40.000	40.660	28.539	3,133,591
2024-10-29	41.990	42.600	40.400	40.860	28.680	4,996,122
2024-10-28	39.500	42.270	39.000	41.980	29.466	6,062,294
2024-10-25	38.150	39.280	38.080	39.180	27.500	4,599,194
2024-10-24	39.650	40.360	38.020	38.250	26.848	8,186,550
2024-10-23	42.010	43.980	41.500	42.350	29.725	10,566,031
2024-10-22	41.290	42.660	40.210	41.190	28.911	5,708,189
2024-10-21	40.600	42.700	39.520	41.740	29.297	8,682,973
2024-10-18	40.900	43.050	39.880	41.900	29.410	7,664,313
2024-10-17	42.020	44.300	41.100	41.380	29.045	7,416,458
2024-10-16	44.000	44.800	41.990	42.230	29.641	8,603,937
2024-10-15	45.340	50.000	45.340	46.400	32.568	14,793,233
2024-10-14	38.000	43.230	36.680	43.190	30.315	11,327,706
2024-10-11	36.580	37.650	34.500	37.440	26.279	8,485,372
2024-10-10	34.520	39.270	34.110	37.200	26.111	9,683,624
2024-10-09	35.180	36.630	33.400	33.960	23.837	6,276,838
2024-10-08	40.000	40.000	35.000	38.160	26.785	6,585,758
2024-09-30	30.980	34.240	30.500	33.850	23.759	5,063,686
2024-09-27	29.000	30.680	28.890	30.090	20.839	2,680,274
2024-09-26	28.380	28.840	27.870	28.750	19.911	2,115,416
2024-09-25	27.380	29.120	27.000	28.460	19.711	2,779,434
2024-09-24	26.100	27.050	25.850	27.050	18.734	1,818,767
2024-09-23	25.690	26.190	25.280	26.100	18.076	1,478,593
2024-09-20	26.170	26.170	25.550	25.690	17.792	1,171,911
2024-09-19	25.930	26.350	25.400	26.210	18.152	1,377,839
2024-09-18	26.170	26.800	25.520	25.790	17.861	1,491,223
2024-09-13	27.610	27.800	26.110	26.200	18.145	1,881,123
2024-09-12	28.390	28.590	27.620	27.680	19.170	1,308,213
2024-09-11	28.670	28.790	28.230	28.420	19.683	1,248,412
2024-09-10	28.540	28.930	28.180	28.890	20.008	1,762,627
2024-09-09	28.780	29.110	28.410	28.540	19.766	1,751,812
2024-09-06	29.490	30.300	28.610	28.930	20.036	1,824,171
2024-09-05	29.500	30.100	29.160	29.520	20.445	1,563,435
2024-09-04	29.640	30.070	29.410	29.590	20.493	1,527,980
2024-09-03	29.030	30.400	29.030	30.000	20.777	2,248,368
2024-09-02	28.390	29.570	28.330	29.020	20.098	1,911,083
2024-08-30	28.360	29.200	28.340	28.670	19.856	2,205,951
2024-08-29	28.220	28.720	27.610	28.430	19.690	1,986,228
2024-08-28	27.100	28.560	26.800	28.080	19.447	2,175,683
2024-08-27	27.230	27.500	26.800	27.050	18.734	994,000
2024-08-26	26.590	27.460	26.310	27.130	18.789	640,472
2024-08-23	26.570	27.400	26.570	26.700	18.492	831,656
2024-08-22	27.390	27.880	26.700	26.930	18.651	979,776
2024-08-21	26.750	28.100	26.500	27.500	19.046	1,558,367
2024-08-20	28.200	28.880	27.370	27.380	18.963	2,170,068
2024-08-19	26.740	28.270	26.740	27.560	19.087	1,196,243
2024-08-16	26.540	27.130	26.330	26.980	18.686	806,057
2024-08-15	26.190	26.740	26.030	26.540	18.381	801,976
2024-08-14	26.360	26.510	26.120	26.280	18.201	397,072
2024-08-13	26.260	26.590	26.090	26.350	18.249	413,196
2024-08-12	27.020	27.020	26.250	26.350	18.249	425,650
2024-08-09	26.800	27.170	26.680	26.680	18.478	522,032
2024-08-08	26.850	27.250	26.090	27.000	18.699	847,672
2024-08-07	26.810	27.240	26.710	27.000	18.699	690,172
2024-08-06	26.880	27.800	26.590	26.950	18.665	982,325
2024-08-05	27.500	27.970	26.680	26.680	18.478	989,632
2024-08-02	27.510	27.970	27.430	27.440	19.004	919,430
2024-08-01	28.200	28.500	27.610	27.710	19.191	1,063,692
2024-07-31	26.900	28.400	26.810	28.200	19.530	1,430,323
2024-07-30	26.800	27.170	26.410	26.790	18.554	689,584

← NewerPage 9 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.