Qingling Motors Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	0.880	0.880	0.850	0.850	0.850	502,000
2023-05-17	0.890	0.890	0.870	0.880	0.880	350,000
2023-05-16	0.890	0.910	0.880	0.890	0.890	164,000
2023-05-15	0.890	0.900	0.880	0.880	0.880	390,000
2023-05-12	0.890	0.900	0.880	0.880	0.880	834,000
2023-05-11	0.890	0.890	0.880	0.890	0.890	374,000
2023-05-10	0.890	0.890	0.880	0.880	0.880	684,000
2023-05-09	0.830	0.930	0.830	0.910	0.910	5,310,000
2023-05-08	0.840	0.840	0.830	0.830	0.830	366,000
2023-05-05	0.830	0.840	0.820	0.840	0.840	322,000
2023-05-04	0.820	0.840	0.820	0.830	0.830	272,000
2023-05-03	0.820	0.830	0.810	0.820	0.820	204,000
2023-05-02	0.810	0.830	0.810	0.820	0.820	180,000
2023-04-28	0.840	0.840	0.810	0.810	0.810	1,892,000
2023-04-27	0.820	0.830	0.820	0.830	0.830	236,000
2023-04-26	0.810	0.820	0.800	0.820	0.820	838,000
2023-04-25	0.820	0.850	0.810	0.810	0.810	316,000
2023-04-24	0.820	0.830	0.820	0.820	0.820	264,000
2023-04-21	0.820	0.830	0.820	0.820	0.820	658,000
2023-04-20	0.820	0.830	0.820	0.820	0.820	544,000
2023-04-19	0.810	0.830	0.810	0.820	0.820	172,000
2023-04-18	0.820	0.830	0.810	0.810	0.810	1,232,000
2023-04-17	0.830	0.850	0.820	0.820	0.820	2,090,000
2023-04-14	0.860	0.860	0.820	0.830	0.830	3,228,000
2023-04-13	0.860	0.870	0.840	0.860	0.860	802,000
2023-04-12	0.870	0.880	0.860	0.860	0.860	446,000
2023-04-11	0.870	0.890	0.870	0.880	0.880	340,000
2023-04-06	0.910	0.910	0.870	0.870	0.870	725,006
2023-04-04	0.900	0.930	0.890	0.900	0.900	502,000
2023-04-03	0.860	0.920	0.860	0.900	0.900	1,655,184
2023-03-31	0.880	0.880	0.850	0.860	0.860	947,696
2023-03-30	0.880	0.880	0.850	0.870	0.870	1,350,000
2023-03-29	0.900	0.900	0.870	0.880	0.880	4,368,000
2023-03-28	0.950	0.960	0.900	0.910	0.910	4,390,000
2023-03-27	0.960	0.970	0.940	0.960	0.960	406,000
2023-03-24	0.960	0.990	0.940	0.970	0.970	478,000
2023-03-23	0.980	0.980	0.920	0.960	0.960	2,137,705
2023-03-22	0.990	1.010	0.980	0.980	0.980	864,000
2023-03-21	1.000	1.010	0.980	1.010	1.010	562,000
2023-03-20	1.020	1.020	0.980	1.000	1.000	443,984
2023-03-17	1.040	1.040	0.990	0.990	0.990	17,024,920
2023-03-16	0.980	1.000	0.980	0.990	0.990	716,000
2023-03-15	1.000	1.010	0.980	0.980	0.980	632,000
2023-03-14	1.000	1.010	0.980	0.980	0.980	1,336,000
2023-03-13	1.020	1.030	1.000	1.020	1.020	114,000
2023-03-10	1.010	1.020	1.000	1.020	1.020	780,000
2023-03-09	1.020	1.060	1.020	1.030	1.030	552,000
2023-03-08	1.050	1.050	1.020	1.020	1.020	316,000
2023-03-07	1.060	1.060	1.030	1.030	1.030	354,008
2023-03-06	1.050	1.060	1.030	1.030	1.030	1,518,000
2023-03-03	1.050	1.070	1.050	1.050	1.050	903,993
2023-03-02	1.050	1.060	1.030	1.040	1.040	408,000
2023-03-01	1.010	1.040	1.010	1.030	1.030	296,000
2023-02-28	1.060	1.060	1.020	1.020	1.020	572,000
2023-02-27	1.020	1.040	1.000	1.030	1.030	412,000
2023-02-24	1.020	1.020	0.990	1.000	1.000	1,674,000
2023-02-23	1.040	1.040	1.020	1.020	1.020	642,000
2023-02-22	1.030	1.040	1.020	1.020	1.020	1,065,992
2023-02-21	1.050	1.060	1.030	1.040	1.040	1,506,000
2023-02-20	1.070	1.080	1.050	1.060	1.060	2,833,000

← NewerPage 15 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.