Qingling Motors Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	0.600	0.630	0.590	0.610	0.610	830,055
2023-11-10	0.620	0.620	0.590	0.610	0.610	366,000
2023-11-09	0.620	0.630	0.610	0.620	0.620	492,000
2023-11-08	0.620	0.620	0.610	0.620	0.620	548,000
2023-11-07	0.600	0.610	0.600	0.610	0.610	1,034,000
2023-11-06	0.550	0.590	0.550	0.580	0.580	930,000
2023-11-03	0.550	0.560	0.540	0.560	0.560	2,434,000
2023-11-02	0.550	0.560	0.530	0.550	0.550	1,678,000
2023-11-01	0.550	0.560	0.540	0.550	0.550	876,000
2023-10-31	0.580	0.580	0.540	0.560	0.560	3,934,084
2023-10-30	0.570	0.590	0.570	0.580	0.580	258,000
2023-10-27	0.580	0.590	0.570	0.580	0.580	412,000
2023-10-26	0.590	0.590	0.560	0.580	0.580	1,110,000
2023-10-25	0.590	0.600	0.580	0.580	0.580	254,000
2023-10-24	0.590	0.630	0.560	0.580	0.580	4,204,000
2023-10-20	0.590	0.590	0.570	0.580	0.580	1,488,000
2023-10-19	0.590	0.600	0.590	0.600	0.600	12,000
2023-10-18	0.600	0.600	0.580	0.590	0.590	198,000
2023-10-17	0.590	0.600	0.590	0.600	0.600	238,000
2023-10-16	0.600	0.600	0.580	0.590	0.590	642,000
2023-10-13	0.600	0.610	0.590	0.600	0.600	646,000
2023-10-12	0.600	0.620	0.600	0.610	0.610	1,398,000
2023-10-11	0.600	0.600	0.580	0.600	0.600	1,080,000
2023-10-10	0.610	0.620	0.580	0.590	0.590	1,658,000
2023-10-09	0.600	0.620	0.570	0.610	0.610	746,000
2023-10-06	0.620	0.630	0.610	0.610	0.610	884,000
2023-10-05	0.620	0.620	0.610	0.610	0.610	356,000
2023-10-04	0.620	0.620	0.610	0.610	0.610	642,000
2023-10-03	0.630	0.640	0.610	0.620	0.620	586,000
2023-09-29	0.620	0.640	0.620	0.630	0.630	1,296,966
2023-09-28	0.640	0.650	0.620	0.630	0.630	928,000
2023-09-27	0.650	0.660	0.640	0.640	0.640	734,000
2023-09-26	0.650	0.660	0.650	0.650	0.650	240,000
2023-09-25	0.650	0.660	0.640	0.650	0.650	574,000
2023-09-22	0.650	0.660	0.650	0.650	0.650	220,000
2023-09-21	0.650	0.660	0.640	0.650	0.650	682,000
2023-09-20	0.660	0.670	0.650	0.650	0.650	388,000
2023-09-19	0.660	0.670	0.660	0.660	0.660	406,000
2023-09-18	0.660	0.670	0.650	0.660	0.660	78,450
2023-09-15	0.660	0.680	0.650	0.660	0.660	578,000
2023-09-14	0.670	0.680	0.660	0.670	0.670	942,000
2023-09-13	0.700	0.700	0.660	0.670	0.670	2,316,000
2023-09-12	0.690	0.690	0.680	0.680	0.680	294,000
2023-09-11	0.700	0.700	0.680	0.680	0.680	807,137
2023-09-07	0.710	0.720	0.700	0.700	0.700	142,000
2023-09-06	0.710	0.720	0.690	0.700	0.700	2,013,184
2023-09-05	0.710	0.720	0.700	0.720	0.720	212,000
2023-09-04	0.710	0.800	0.710	0.730	0.730	2,468,000
2023-08-31	0.730	0.730	0.700	0.710	0.710	1,894,000
2023-08-30	0.750	0.760	0.750	0.750	0.750	314,000
2023-08-29	0.740	0.750	0.740	0.750	0.750	636,000
2023-08-28	0.740	0.750	0.740	0.740	0.740	1,056,000
2023-08-25	0.730	0.740	0.720	0.740	0.740	172,000
2023-08-24	0.740	0.750	0.730	0.730	0.730	370,000
2023-08-23	0.730	0.750	0.720	0.720	0.720	362,000
2023-08-22	0.720	0.740	0.720	0.730	0.730	262,000
2023-08-21	0.720	0.730	0.720	0.720	0.720	1,396,000
2023-08-18	0.730	0.730	0.720	0.720	0.720	1,134,000
2023-08-17	0.730	0.760	0.730	0.740	0.740	636,000
2023-08-16	0.750	0.750	0.740	0.740	0.740	502,568

← NewerPage 13 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.