Qingling Motors Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	0.660	0.670	0.650	0.670	0.670	104,000
2024-02-07	0.670	0.680	0.660	0.670	0.670	114,000
2024-02-06	0.670	0.680	0.670	0.680	0.680	884,000
2024-02-05	0.650	0.660	0.640	0.660	0.660	814,000
2024-02-02	0.650	0.660	0.640	0.640	0.640	192,000
2024-02-01	0.670	0.670	0.640	0.660	0.660	170,000
2024-01-31	0.680	0.680	0.640	0.640	0.640	354,000
2024-01-30	0.660	0.680	0.660	0.660	0.660	656,000
2024-01-29	0.730	0.730	0.680	0.680	0.680	724,000
2024-01-26	0.660	0.700	0.650	0.700	0.700	1,904,000
2024-01-25	0.600	0.660	0.600	0.660	0.660	1,164,000
2024-01-24	0.590	0.610	0.590	0.610	0.610	390,000
2024-01-23	0.570	0.590	0.570	0.580	0.580	420,000
2024-01-22	0.590	0.590	0.560	0.570	0.570	1,672,000
2024-01-19	0.590	0.600	0.570	0.590	0.590	1,780,400
2024-01-18	0.570	0.680	0.570	0.580	0.580	4,256,000
2024-01-17	0.570	0.590	0.570	0.570	0.570	2,148,000
2024-01-16	0.570	0.580	0.570	0.580	0.580	494,000
2024-01-15	0.560	0.580	0.560	0.570	0.570	312,000
2024-01-12	0.550	0.570	0.550	0.560	0.560	286,000
2024-01-11	0.560	0.560	0.560	0.560	0.560	232,000
2024-01-10	0.570	0.570	0.550	0.560	0.560	978,000
2024-01-09	0.550	0.560	0.550	0.560	0.560	1,596,000
2024-01-08	0.550	0.560	0.550	0.550	0.550	422,000
2024-01-05	0.550	0.560	0.540	0.550	0.550	536,000
2024-01-04	0.550	0.570	0.550	0.560	0.560	332,000
2024-01-03	0.540	0.560	0.540	0.550	0.550	588,000
2024-01-02	0.520	0.550	0.520	0.540	0.540	1,184,000
2023-12-29	0.520	0.520	0.510	0.510	0.510	58,000
2023-12-28	0.510	0.520	0.500	0.510	0.510	1,138,000
2023-12-27	0.520	0.520	0.500	0.500	0.500	4,948,000
2023-12-22	0.530	0.530	0.510	0.510	0.510	1,834,000
2023-12-21	0.520	0.550	0.510	0.520	0.520	777,941
2023-12-20	0.500	0.580	0.495	0.530	0.530	3,732,000
2023-12-19	0.500	0.510	0.500	0.500	0.500	1,438,000
2023-12-18	0.520	0.520	0.500	0.500	0.500	1,736,000
2023-12-15	0.500	0.530	0.500	0.510	0.510	1,830,000
2023-12-14	0.510	0.520	0.500	0.500	0.500	522,000
2023-12-13	0.500	0.510	0.500	0.500	0.500	1,106,000
2023-12-12	0.495	0.510	0.495	0.500	0.500	1,532,000
2023-12-11	0.500	0.520	0.495	0.495	0.495	2,670,641
2023-12-08	0.510	0.520	0.500	0.500	0.500	3,052,000
2023-12-07	0.520	0.540	0.495	0.520	0.520	3,106,000
2023-12-06	0.550	0.550	0.520	0.530	0.530	2,402,000
2023-12-05	0.540	0.560	0.530	0.560	0.560	2,002,000
2023-12-04	0.560	0.570	0.540	0.550	0.550	1,286,000
2023-12-01	0.540	0.560	0.530	0.560	0.560	398,000
2023-11-30	0.550	0.560	0.540	0.550	0.550	328,000
2023-11-29	0.560	0.560	0.540	0.560	0.560	382,000
2023-11-28	0.560	0.570	0.560	0.560	0.560	121,916
2023-11-27	0.560	0.580	0.550	0.570	0.570	1,272,000
2023-11-24	0.570	0.570	0.560	0.560	0.560	1,390,000
2023-11-23	0.570	0.590	0.560	0.580	0.580	652,000
2023-11-22	0.580	0.580	0.570	0.570	0.570	456,000
2023-11-21	0.580	0.590	0.570	0.570	0.570	196,000
2023-11-20	0.570	0.580	0.560	0.580	0.580	352,000
2023-11-17	0.580	0.580	0.570	0.570	0.570	220,000
2023-11-16	0.580	0.590	0.580	0.580	0.580	24,000
2023-11-15	0.590	0.600	0.590	0.590	0.590	196,000
2023-11-14	0.600	0.600	0.590	0.590	0.590	408,000

← NewerPage 12 of 21 · 1,226 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.