Qingling Motors Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	0.600	0.620	0.600	0.620	0.620	770,000
2024-05-09	0.580	0.610	0.580	0.600	0.600	1,124,000
2024-05-08	0.560	0.580	0.560	0.580	0.580	418,000
2024-05-07	0.560	0.560	0.550	0.560	0.560	696,000
2024-05-06	0.560	0.570	0.560	0.560	0.560	792,000
2024-05-03	0.550	0.560	0.540	0.560	0.560	1,256,000
2024-05-02	0.530	0.550	0.520	0.540	0.540	1,574,000
2024-04-30	0.530	0.540	0.530	0.540	0.540	352,000
2024-04-29	0.540	0.540	0.510	0.530	0.530	1,810,000
2024-04-26	0.530	0.540	0.530	0.540	0.540	1,584,000
2024-04-25	0.530	0.530	0.520	0.530	0.530	442,000
2024-04-24	0.520	0.540	0.520	0.530	0.530	462,000
2024-04-23	0.520	0.530	0.510	0.530	0.530	1,118,000
2024-04-22	0.520	0.530	0.510	0.530	0.530	190,000
2024-04-19	0.520	0.530	0.520	0.520	0.520	624,000
2024-04-18	0.520	0.530	0.520	0.520	0.520	944,000
2024-04-17	0.520	0.530	0.520	0.530	0.530	916,000
2024-04-16	0.520	0.530	0.510	0.530	0.530	502,935
2024-04-15	0.530	0.530	0.530	0.530	0.530	28,000
2024-04-12	0.530	0.540	0.530	0.540	0.540	175,000
2024-04-11	0.530	0.540	0.520	0.530	0.530	1,706,000
2024-04-10	0.550	0.550	0.530	0.530	0.530	2,878,000
2024-04-09	0.540	0.570	0.530	0.560	0.560	2,234,841
2024-04-08	0.530	0.540	0.530	0.530	0.530	672,000
2024-04-05	0.530	0.560	0.530	0.530	0.530	354,250
2024-04-03	0.540	0.560	0.530	0.540	0.540	364,000
2024-04-02	0.530	0.560	0.530	0.560	0.560	732,000
2024-03-28	0.540	0.550	0.530	0.540	0.540	466,000
2024-03-27	0.530	0.540	0.530	0.540	0.540	1,008,000
2024-03-26	0.560	0.560	0.530	0.540	0.540	2,108,000
2024-03-25	0.570	0.580	0.560	0.570	0.570	408,000
2024-03-22	0.560	0.640	0.550	0.580	0.580	2,506,000
2024-03-21	0.580	0.580	0.560	0.570	0.570	920,000
2024-03-20	0.570	0.580	0.570	0.570	0.570	296,000
2024-03-19	0.580	0.580	0.570	0.570	0.570	678,000
2024-03-18	0.600	0.600	0.570	0.580	0.580	396,000
2024-03-15	0.590	0.590	0.590	0.590	0.590	94,000
2024-03-14	0.590	0.600	0.560	0.590	0.590	3,342,000
2024-03-13	0.630	0.640	0.630	0.640	0.640	678,000
2024-03-12	0.640	0.650	0.630	0.640	0.640	916,000
2024-03-11	0.630	0.640	0.610	0.630	0.630	718,000
2024-03-08	0.650	0.650	0.640	0.650	0.650	64,000
2024-03-07	0.640	0.660	0.630	0.660	0.660	190,000
2024-03-06	0.660	0.660	0.640	0.650	0.650	98,000
2024-03-05	0.660	0.660	0.640	0.650	0.650	246,000
2024-03-04	0.650	0.680	0.630	0.670	0.670	90,000
2024-03-01	0.650	0.670	0.650	0.650	0.650	1,418,000
2024-02-29	0.660	0.660	0.650	0.660	0.660	38,000
2024-02-28	0.660	0.670	0.660	0.660	0.660	74,000
2024-02-27	0.660	0.670	0.650	0.670	0.670	202,000
2024-02-26	0.660	0.670	0.650	0.670	0.670	452,000
2024-02-23	0.660	0.680	0.660	0.670	0.670	82,000
2024-02-22	0.670	0.690	0.670	0.680	0.680	1,100,000
2024-02-21	0.650	0.660	0.640	0.660	0.660	118,000
2024-02-20	0.650	0.670	0.650	0.660	0.660	204,000
2024-02-19	0.640	0.650	0.630	0.650	0.650	54,000
2024-02-16	0.620	0.650	0.590	0.630	0.630	704,000
2024-02-15	0.650	0.650	0.590	0.620	0.620	2,102,000
2024-02-14	0.650	0.660	0.630	0.640	0.640	506,000
2024-02-09	0.650	0.650	0.630	0.650	0.650	136,000

← NewerPage 11 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.