Qijing Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	12.330	12.450	12.220	12.390	11.862	736,980
2022-02-08	12.050	12.390	12.020	12.310	11.785	684,100
2022-02-07	11.980	12.300	11.440	12.200	11.680	1,127,970
2022-01-28	11.580	11.900	11.560	11.770	11.268	909,270
2022-01-27	11.760	11.840	11.520	11.520	11.029	1,239,514
2022-01-26	11.770	11.860	11.610	11.770	11.268	1,047,680
2022-01-25	12.070	12.240	11.690	11.760	11.259	1,211,372
2022-01-24	12.350	12.380	12.010	12.170	11.651	816,800
2022-01-21	12.370	12.480	12.130	12.300	11.776	1,292,900
2022-01-20	12.570	12.620	12.250	12.310	11.785	1,468,184
2022-01-19	12.400	12.750	12.300	12.520	11.986	1,510,020
2022-01-18	12.960	13.000	12.280	12.350	11.823	2,443,497
2022-01-17	12.690	13.020	12.530	12.870	12.321	1,683,018
2022-01-14	12.880	13.000	12.510	12.580	12.044	2,350,880
2022-01-13	13.110	13.200	12.880	12.920	12.369	1,333,118
2022-01-12	13.110	13.380	13.050	13.110	12.551	1,830,238
2022-01-11	12.860	13.390	12.860	13.180	12.618	2,687,935
2022-01-10	12.780	13.030	12.540	12.950	12.398	1,649,180
2022-01-07	13.010	13.070	12.760	12.800	12.254	1,864,060
2022-01-06	12.610	13.190	12.610	12.980	12.427	3,031,522
2022-01-05	12.740	13.150	12.430	12.670	12.130	2,681,566
2022-01-04	12.650	12.860	12.590	12.850	12.302	2,167,686
2021-12-31	12.480	12.760	12.420	12.660	12.120	1,249,946
2021-12-30	12.450	12.610	12.400	12.500	11.967	1,165,190
2021-12-29	12.380	12.640	12.260	12.450	11.919	1,639,378
2021-12-28	12.450	12.580	12.360	12.380	11.852	1,290,500
2021-12-27	12.490	12.750	12.410	12.490	11.957	2,108,344
2021-12-24	12.620	12.950	12.390	12.580	12.044	3,322,662
2021-12-23	12.580	12.770	12.320	12.640	12.101	2,074,956
2021-12-22	12.600	12.770	12.500	12.580	12.044	1,298,126
2021-12-21	12.510	12.820	12.510	12.660	12.120	1,205,081
2021-12-20	12.670	12.700	12.460	12.530	11.996	1,793,690
2021-12-17	12.680	12.820	12.550	12.650	12.111	1,633,163
2021-12-16	12.440	12.820	12.280	12.780	12.235	2,727,101
2021-12-15	12.720	12.800	12.410	12.470	11.938	2,773,454
2021-12-14	12.800	12.910	12.470	12.840	12.292	3,461,320
2021-12-13	12.290	13.440	12.250	12.660	12.120	6,232,004
2021-12-10	12.000	12.390	11.930	12.290	11.766	2,342,981
2021-12-09	11.890	12.330	11.890	12.100	11.584	2,589,751
2021-12-08	11.650	11.960	11.630	11.880	11.373	1,608,540
2021-12-07	11.810	11.840	11.520	11.580	11.086	1,581,906
2021-12-06	12.070	12.180	11.670	11.720	11.220	1,739,922
2021-12-03	11.960	12.180	11.910	12.070	11.555	1,594,160
2021-12-02	12.060	12.120	11.920	11.960	11.450	1,211,358
2021-12-01	11.860	12.110	11.820	12.070	11.555	1,474,808
2021-11-30	11.820	12.020	11.750	11.860	11.354	1,484,966
2021-11-29	11.830	11.920	11.710	11.800	11.297	1,678,540
2021-11-26	12.100	12.150	11.890	11.990	11.479	1,552,500
2021-11-25	12.040	12.230	11.910	12.090	11.574	2,206,399
2021-11-24	12.100	12.230	11.990	12.110	11.594	2,006,674
2021-11-23	12.070	12.250	12.010	12.160	11.641	2,040,814
2021-11-22	12.070	12.150	11.880	12.100	11.584	1,951,890
2021-11-19	11.660	12.060	11.650	12.030	11.517	2,089,376
2021-11-18	11.670	11.780	11.620	11.700	11.201	1,296,974
2021-11-17	11.360	11.970	11.290	11.730	11.230	2,263,514
2021-11-16	11.590	11.590	11.330	11.380	10.895	943,222
2021-11-15	11.410	11.500	11.380	11.490	11.000	1,123,362
2021-11-12	11.300	11.430	11.280	11.370	10.885	704,000
2021-11-11	11.240	11.420	11.160	11.340	10.856	980,408
2021-11-10	11.100	11.260	11.040	11.230	10.751	884,517

← NewerPage 20 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-11	0.1500 CNY
2022-04-28	0.3000 CNY
2021-04-19	0.1000 CNY
2020-09-17	0.2000 CNY
2020-04-14	0.2800 CNY
2019-05-31	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.