Qingling Motors Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	1.070	1.100	1.070	1.070	1.070	266,000
2023-02-16	1.100	1.100	1.070	1.070	1.070	660,000
2023-02-15	1.130	1.140	1.060	1.070	1.070	888,732
2023-02-14	1.110	1.120	1.080	1.090	1.090	221,600
2023-02-13	1.120	1.120	1.080	1.080	1.080	220,000
2023-02-10	1.120	1.120	1.070	1.080	1.080	694,000
2023-02-09	1.110	1.120	1.090	1.100	1.100	478,000
2023-02-08	1.120	1.120	1.100	1.110	1.110	250,111
2023-02-07	1.120	1.130	1.100	1.100	1.100	500,000
2023-02-06	1.110	1.140	1.110	1.120	1.120	190,000
2023-02-03	1.150	1.150	1.110	1.140	1.140	320,000
2023-02-02	1.160	1.160	1.130	1.150	1.150	492,000
2023-02-01	1.150	1.160	1.140	1.140	1.140	224,000
2023-01-31	1.160	1.160	1.130	1.140	1.140	360,000
2023-01-30	1.180	1.180	1.140	1.160	1.160	320,000
2023-01-27	1.170	1.170	1.130	1.170	1.170	976,007
2023-01-26	1.150	1.170	1.130	1.150	1.150	1,123,820
2023-01-20	1.140	1.150	1.120	1.140	1.140	326,000
2023-01-19	1.130	1.140	1.100	1.120	1.120	830,000
2023-01-18	1.160	1.160	1.100	1.110	1.110	889,900
2023-01-17	1.170	1.170	1.130	1.130	1.130	316,000
2023-01-16	1.180	1.180	1.110	1.150	1.150	538,000
2023-01-13	1.140	1.140	1.100	1.140	1.140	1,090,000
2023-01-12	1.100	1.140	1.100	1.100	1.100	1,345,205
2023-01-11	1.110	1.140	1.100	1.100	1.100	1,194,000
2023-01-10	1.050	1.150	1.050	1.090	1.090	1,836,000
2023-01-09	1.080	1.080	1.050	1.060	1.060	736,000
2023-01-06	1.070	1.080	1.030	1.040	1.040	672,000
2023-01-05	1.060	1.070	1.030	1.050	1.050	1,247,992
2023-01-04	1.010	1.050	1.010	1.030	1.030	676,000
2023-01-03	1.020	1.040	1.000	1.040	1.040	218,000
2022-12-30	1.000	1.010	0.990	1.000	1.000	1,400,000
2022-12-29	1.020	1.020	0.990	1.000	1.000	728,000
2022-12-28	1.030	1.030	1.000	1.000	1.000	898,000
2022-12-23	1.040	1.040	1.010	1.010	1.010	696,000
2022-12-22	1.040	1.040	1.020	1.020	1.020	420,000
2022-12-21	1.040	1.040	1.010	1.010	1.010	488,000
2022-12-20	1.020	1.040	1.010	1.010	1.010	558,000
2022-12-19	1.030	1.050	1.010	1.010	1.010	526,000
2022-12-16	1.020	1.070	1.020	1.030	1.030	632,000
2022-12-15	1.030	1.030	0.980	1.020	1.020	996,000
2022-12-14	1.050	1.050	1.030	1.030	1.030	598,000
2022-12-13	1.050	1.060	1.030	1.040	1.040	402,000
2022-12-12	1.080	1.080	1.040	1.050	1.050	634,000
2022-12-09	1.060	1.070	1.040	1.050	1.050	844,000
2022-12-08	1.040	1.080	1.030	1.050	1.050	1,250,000
2022-12-07	1.030	1.070	1.030	1.030	1.030	1,670,000
2022-12-06	0.990	1.030	0.990	1.020	1.020	1,026,000
2022-12-05	1.000	1.010	0.980	0.990	0.990	1,680,000
2022-12-02	0.990	0.990	0.970	0.990	0.990	970,000
2022-12-01	0.970	0.990	0.960	0.970	0.970	2,612,113
2022-11-30	0.980	1.010	0.950	0.950	0.950	10,782,110
2022-11-29	0.980	1.000	0.960	0.960	0.960	1,510,000
2022-11-28	0.990	0.990	0.960	0.970	0.970	1,464,547
2022-11-25	0.950	1.000	0.940	0.970	0.970	3,462,000
2022-11-24	0.930	0.970	0.910	0.930	0.930	1,454,000
2022-11-23	0.930	0.930	0.910	0.910	0.910	1,110,000
2022-11-22	0.960	0.960	0.920	0.930	0.930	858,000
2022-11-21	0.950	0.950	0.920	0.930	0.930	298,000
2022-11-18	0.960	0.960	0.940	0.940	0.940	226,000

← NewerPage 16 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.