Qingling Motors Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	0.750	0.760	0.750	0.750	0.750	184,000
2023-08-14	0.750	0.760	0.750	0.750	0.750	346,000
2023-08-11	0.760	0.770	0.750	0.760	0.760	740,000
2023-08-10	0.760	0.760	0.750	0.750	0.750	84,489
2023-08-09	0.750	0.760	0.750	0.760	0.760	756,000
2023-08-08	0.760	0.770	0.750	0.760	0.760	650,000
2023-08-07	0.770	0.770	0.760	0.770	0.770	756,000
2023-08-04	0.780	0.780	0.770	0.770	0.770	448,000
2023-08-03	0.770	0.800	0.770	0.780	0.780	296,000
2023-08-02	0.790	0.800	0.770	0.780	0.780	1,324,000
2023-08-01	0.810	0.820	0.780	0.780	0.780	572,000
2023-07-31	0.820	0.840	0.790	0.800	0.800	674,000
2023-07-28	0.780	0.840	0.780	0.820	0.820	2,232,000
2023-07-27	0.770	0.800	0.750	0.780	0.780	3,231,375
2023-07-26	0.770	0.780	0.760	0.770	0.770	190,000
2023-07-25	0.780	0.780	0.750	0.770	0.770	1,340,000
2023-07-24	0.790	0.800	0.770	0.780	0.780	746,000
2023-07-21	0.810	0.820	0.790	0.790	0.790	244,000
2023-07-20	0.830	0.840	0.800	0.810	0.810	718,000
2023-07-19	0.760	0.850	0.760	0.830	0.830	3,970,306
2023-07-18	0.720	0.780	0.710	0.760	0.760	4,722,000
2023-07-14	0.730	0.730	0.710	0.710	0.710	1,938,000
2023-07-13	0.730	0.740	0.720	0.720	0.720	1,352,000
2023-07-12	0.740	0.740	0.710	0.730	0.730	2,571,100
2023-07-11	0.740	0.750	0.720	0.720	0.720	814,000
2023-07-10	0.750	0.750	0.730	0.730	0.730	1,092,000
2023-07-07	0.740	0.750	0.740	0.740	0.740	470,100
2023-07-06	0.730	0.750	0.730	0.750	0.750	508,000
2023-07-05	0.750	0.750	0.730	0.730	0.730	1,734,000
2023-07-04	0.770	0.780	0.740	0.750	0.750	1,256,000
2023-07-03	0.740	0.780	0.740	0.770	0.770	2,760,000
2023-06-30	0.760	0.760	0.740	0.750	0.750	622,000
2023-06-29	0.750	0.780	0.730	0.760	0.760	1,226,000
2023-06-28	0.760	0.760	0.740	0.740	0.740	760,000
2023-06-27	0.760	0.760	0.740	0.760	0.760	749,314
2023-06-26	0.760	0.760	0.740	0.750	0.750	1,004,000
2023-06-23	0.770	0.780	0.760	0.760	0.760	252,000
2023-06-21	0.770	0.830	0.750	0.770	0.770	2,418,000
2023-06-20	0.780	0.790	0.770	0.770	0.770	730,000
2023-06-19	0.790	0.790	0.770	0.790	0.790	344,000
2023-06-16	0.810	0.810	0.790	0.790	0.790	640,000
2023-06-15	0.780	0.800	0.770	0.790	0.790	838,000
2023-06-14	0.780	0.800	0.770	0.790	0.790	216,000
2023-06-13	0.780	0.780	0.780	0.780	0.780	8,000
2023-06-12	0.780	0.790	0.780	0.780	0.780	416,000
2023-06-09	0.810	0.820	0.780	0.780	0.780	282,000
2023-06-08	0.790	0.790	0.790	0.790	0.790	134,000
2023-06-07	0.800	0.810	0.780	0.790	0.790	70,000
2023-06-06	0.780	0.810	0.780	0.810	0.810	250,000
2023-06-05	0.790	0.800	0.780	0.780	0.780	256,000
2023-06-02	0.800	0.810	0.780	0.790	0.790	268,000
2023-06-01	0.780	0.790	0.770	0.780	0.780	496,000
2023-05-31	0.800	0.800	0.780	0.780	0.780	574,000
2023-05-30	0.810	0.810	0.780	0.800	0.800	734,000
2023-05-29	0.830	0.840	0.810	0.810	0.810	204,000
2023-05-25	0.820	0.830	0.800	0.810	0.810	348,000
2023-05-24	0.820	0.830	0.800	0.810	0.810	764,000
2023-05-23	0.820	0.840	0.820	0.820	0.820	268,000
2023-05-22	0.830	0.870	0.830	0.830	0.830	274,000
2023-05-19	0.860	0.860	0.830	0.830	0.830	434,000

← NewerPage 14 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.