Qingling Motors Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	0.520	0.520	0.510	0.520	0.520	134,000
2024-08-06	0.520	0.520	0.510	0.520	0.520	706,000
2024-08-05	0.530	0.540	0.510	0.510	0.510	3,182,000
2024-08-02	0.530	0.530	0.530	0.530	0.530	88,000
2024-08-01	0.540	0.540	0.530	0.530	0.530	674,000
2024-07-31	0.540	0.540	0.540	0.540	0.540	570,000
2024-07-30	0.530	0.540	0.530	0.530	0.530	1,256,000
2024-07-29	0.540	0.540	0.530	0.540	0.540	372,000
2024-07-26	0.530	0.540	0.530	0.540	0.540	256,000
2024-07-25	0.540	0.540	0.530	0.530	0.530	280,000
2024-07-24	0.540	0.540	0.540	0.540	0.540	4,000
2024-07-23	0.540	0.540	0.540	0.540	0.540	54,000
2024-07-22	0.530	0.550	0.530	0.540	0.540	172,000
2024-07-19	0.550	0.550	0.550	0.550	0.550	52,000
2024-07-18	0.550	0.560	0.540	0.550	0.550	270,000
2024-07-17	0.550	0.560	0.550	0.550	0.550	432,000
2024-07-16	0.550	0.560	0.550	0.560	0.560	606,000
2024-07-15	0.550	0.560	0.550	0.550	0.550	362,000
2024-07-12	0.550	0.570	0.550	0.570	0.570	248,000
2024-07-11	0.550	0.550	0.540	0.540	0.540	54,000
2024-07-10	0.550	0.550	0.540	0.550	0.550	540,000
2024-07-09	0.560	0.560	0.540	0.550	0.550	676,000
2024-07-08	0.550	0.550	0.540	0.550	0.550	256,000
2024-07-05	0.550	0.550	0.550	0.550	0.550	270,000
2024-07-04	0.540	0.560	0.540	0.550	0.550	1,398,000
2024-07-03	0.540	0.550	0.540	0.550	0.550	902,000
2024-07-02	0.540	0.540	0.530	0.540	0.540	488,000
2024-06-28	0.550	0.550	0.530	0.540	0.540	2,451,255
2024-06-27	0.560	0.560	0.550	0.550	0.550	1,070,000
2024-06-26	0.550	0.610	0.550	0.570	0.570	2,000,000
2024-06-25	0.550	0.560	0.550	0.550	0.550	212,000
2024-06-24	0.550	0.560	0.550	0.550	0.550	566,000
2024-06-21	0.560	0.570	0.550	0.550	0.550	314,000
2024-06-20	0.570	0.580	0.570	0.570	0.570	281,705
2024-06-19	0.590	0.590	0.570	0.570	0.570	134,000
2024-06-18	0.560	0.590	0.560	0.590	0.590	712,000
2024-06-17	0.550	0.570	0.550	0.560	0.560	940,000
2024-06-14	0.580	0.580	0.560	0.560	0.560	428,000
2024-06-13	0.570	0.600	0.560	0.570	0.570	1,670,000
2024-06-12	0.570	0.580	0.560	0.580	0.580	110,000
2024-06-11	0.590	0.600	0.570	0.590	0.590	162,000
2024-06-07	0.570	0.590	0.560	0.590	0.590	530,000
2024-06-06	0.550	0.570	0.550	0.570	0.570	394,000
2024-06-05	0.560	0.570	0.550	0.570	0.570	80,000
2024-06-04	0.570	0.580	0.570	0.570	0.570	792,000
2024-06-03	0.580	0.590	0.570	0.580	0.580	1,642,000
2024-05-31	0.590	0.600	0.580	0.590	0.590	590,000
2024-05-30	0.570	0.600	0.570	0.590	0.590	204,000
2024-05-29	0.600	0.600	0.580	0.580	0.580	122,000
2024-05-28	0.590	0.590	0.590	0.590	0.590	42,000
2024-05-27	0.590	0.600	0.590	0.590	0.590	100,000
2024-05-24	0.580	0.600	0.580	0.590	0.590	286,000
2024-05-23	0.600	0.610	0.590	0.600	0.600	134,000
2024-05-22	0.590	0.610	0.590	0.600	0.600	554,000
2024-05-21	0.590	0.600	0.580	0.590	0.590	500,000
2024-05-20	0.580	0.600	0.580	0.600	0.600	1,154,000
2024-05-17	0.590	0.590	0.570	0.580	0.580	854,000
2024-05-16	0.600	0.610	0.590	0.590	0.590	326,000
2024-05-14	0.600	0.610	0.600	0.610	0.610	428,000
2024-05-13	0.620	0.620	0.600	0.610	0.610	224,000

← NewerPage 10 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-07	0.1292 HKD
2021-06-04	0.1210 HKD
2020-06-08	0.1741 HKD
2019-06-03	0.1820 HKD

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