Qingling Motors Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	0.970	0.970	0.940	0.960	0.960	106,000
2022-11-16	0.950	0.970	0.930	0.970	0.970	996,007
2022-11-15	0.940	0.960	0.910	0.960	0.960	1,358,000
2022-11-14	0.940	0.960	0.930	0.940	0.940	598,000
2022-11-11	0.910	0.940	0.910	0.940	0.940	666,000
2022-11-10	0.900	0.910	0.890	0.890	0.890	428,000
2022-11-09	0.910	0.940	0.910	0.910	0.910	644,000
2022-11-08	0.980	0.980	0.900	0.940	0.940	1,570,000
2022-11-07	0.970	0.970	0.940	0.970	0.970	406,000
2022-11-04	0.930	0.950	0.900	0.940	0.940	1,128,000
2022-11-03	0.920	0.930	0.890	0.900	0.900	352,000
2022-11-02	0.920	0.940	0.910	0.940	0.940	260,000
2022-11-01	0.870	0.930	0.870	0.900	0.900	620,000
2022-10-31	0.870	0.880	0.860	0.880	0.880	478,000
2022-10-28	0.910	0.920	0.890	0.900	0.900	754,000
2022-10-27	0.940	0.940	0.910	0.910	0.910	300,000
2022-10-26	0.940	0.940	0.910	0.910	0.910	462,000
2022-10-25	0.900	0.920	0.900	0.920	0.920	464,000
2022-10-24	0.970	0.970	0.890	0.910	0.910	880,000
2022-10-21	0.970	0.980	0.940	0.970	0.970	138,000
2022-10-20	0.990	1.000	0.950	0.970	0.970	572,000
2022-10-19	1.000	1.000	0.980	0.980	0.980	166,000
2022-10-18	1.000	1.000	0.980	1.000	1.000	36,000
2022-10-17	0.990	0.990	0.970	0.990	0.990	166,000
2022-10-14	1.000	1.010	0.990	0.990	0.990	668,000
2022-10-13	0.980	1.000	0.970	1.000	1.000	308,000
2022-10-12	1.010	1.010	0.980	0.980	0.980	890,000
2022-10-11	1.070	1.070	1.000	1.010	1.010	582,000
2022-10-10	1.080	1.080	1.030	1.030	1.030	170,000
2022-10-07	1.050	1.070	1.050	1.050	1.050	78,000
2022-10-06	1.080	1.090	1.050	1.080	1.080	584,000
2022-10-05	1.100	1.140	1.070	1.120	1.120	564,000
2022-10-03	1.010	1.180	1.010	1.080	1.080	2,352,000
2022-09-30	1.050	1.090	1.000	1.020	1.020	2,014,000
2022-09-29	1.060	1.080	1.040	1.050	1.050	580,000
2022-09-28	1.100	1.130	1.080	1.080	1.080	312,000
2022-09-27	1.120	1.120	1.100	1.100	1.100	172,000
2022-09-26	1.110	1.150	1.110	1.140	1.140	300,000
2022-09-23	1.110	1.130	1.110	1.110	1.110	76,000
2022-09-22	1.160	1.160	1.120	1.130	1.130	62,000
2022-09-21	1.140	1.150	1.110	1.140	1.140	46,000
2022-09-20	1.140	1.140	1.110	1.110	1.110	308,000
2022-09-19	1.120	1.140	1.110	1.130	1.130	18,000
2022-09-16	1.130	1.160	1.130	1.160	1.160	250,000
2022-09-15	1.160	1.160	1.120	1.120	1.120	506,000
2022-09-14	1.130	1.150	1.120	1.150	1.150	288,000
2022-09-13	1.160	1.160	1.130	1.130	1.130	614,006
2022-09-09	1.170	1.180	1.140	1.160	1.160	172,000
2022-09-08	1.130	1.170	1.130	1.150	1.150	92,000
2022-09-07	1.130	1.170	1.130	1.160	1.160	200,000
2022-09-06	1.150	1.160	1.130	1.160	1.160	42,000
2022-09-05	1.160	1.160	1.130	1.130	1.130	406,000
2022-09-02	1.180	1.200	1.160	1.180	1.180	164,000
2022-09-01	1.250	1.250	1.190	1.220	1.220	212,000
2022-08-31	1.170	1.250	1.170	1.250	1.250	1,356,000
2022-08-30	1.200	1.230	1.170	1.200	1.200	170,000
2022-08-29	1.180	1.180	1.160	1.180	1.180	44,000
2022-08-26	1.180	1.190	1.160	1.180	1.180	340,000
2022-08-25	1.180	1.200	1.170	1.190	1.190	402,000
2022-08-24	1.200	1.220	1.190	1.190	1.190	196,000

← NewerPage 17 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.