Qingling Motors Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	1.200	1.220	1.190	1.190	1.190	196,000
2022-08-23	1.220	1.220	1.200	1.220	1.220	40,000
2022-08-22	1.200	1.220	1.200	1.220	1.220	72,000
2022-08-19	1.230	1.230	1.220	1.230	1.230	132,000
2022-08-18	1.200	1.230	1.200	1.230	1.230	122,000
2022-08-17	1.230	1.230	1.210	1.210	1.210	126,000
2022-08-16	1.220	1.230	1.220	1.230	1.230	296,000
2022-08-15	1.220	1.240	1.220	1.220	1.220	60,000
2022-08-12	1.190	1.230	1.180	1.220	1.220	514,000
2022-08-11	1.220	1.220	1.190	1.200	1.200	220,000
2022-08-10	1.210	1.210	1.170	1.200	1.200	158,000
2022-08-09	1.180	1.200	1.180	1.200	1.200	34,000
2022-08-08	1.200	1.210	1.170	1.200	1.200	484,000
2022-08-05	1.160	1.210	1.160	1.210	1.210	528,000
2022-08-04	1.170	1.180	1.150	1.180	1.180	410,000
2022-08-03	1.180	1.180	1.150	1.170	1.170	450,000
2022-08-02	1.140	1.180	1.110	1.180	1.180	2,064,000
2022-08-01	1.190	1.190	1.130	1.180	1.180	3,070,000
2022-07-29	1.250	1.250	1.230	1.230	1.230	779,003
2022-07-28	1.270	1.270	1.250	1.250	1.250	228,000
2022-07-27	1.250	1.260	1.250	1.260	1.260	148,000
2022-07-26	1.250	1.270	1.250	1.250	1.250	486,000
2022-07-25	1.290	1.290	1.250	1.250	1.250	1,034,000
2022-07-22	1.310	1.310	1.280	1.290	1.290	328,000
2022-07-21	1.290	1.310	1.290	1.310	1.310	346,000
2022-07-20	1.310	1.310	1.290	1.310	1.310	54,000
2022-07-19	1.300	1.320	1.280	1.320	1.320	680,000
2022-07-18	1.300	1.320	1.280	1.320	1.320	156,000
2022-07-15	1.310	1.310	1.280	1.310	1.310	440,000
2022-07-14	1.330	1.330	1.300	1.310	1.310	288,000
2022-07-13	1.330	1.350	1.330	1.330	1.330	246,000
2022-07-12	1.340	1.340	1.320	1.330	1.330	446,000
2022-07-11	1.350	1.360	1.330	1.350	1.350	444,000
2022-07-08	1.350	1.350	1.320	1.340	1.340	836,000
2022-07-07	1.340	1.350	1.330	1.330	1.330	570,000
2022-07-06	1.340	1.350	1.330	1.350	1.350	36,000
2022-07-05	1.350	1.350	1.340	1.350	1.350	592,000
2022-07-04	1.330	1.340	1.320	1.330	1.330	244,000
2022-06-30	1.340	1.340	1.290	1.320	1.320	1,010,000
2022-06-29	1.350	1.370	1.340	1.360	1.360	509,995
2022-06-28	1.340	1.370	1.340	1.370	1.370	1,028,000
2022-06-27	1.370	1.370	1.350	1.350	1.350	440,000
2022-06-24	1.360	1.370	1.350	1.370	1.370	658,000
2022-06-23	1.340	1.370	1.340	1.360	1.360	1,776,000
2022-06-22	1.320	1.330	1.310	1.330	1.330	1,246,000
2022-06-21	1.300	1.320	1.300	1.320	1.320	332,000
2022-06-20	1.300	1.310	1.290	1.300	1.300	376,000
2022-06-17	1.310	1.330	1.300	1.310	1.310	272,000
2022-06-16	1.330	1.330	1.320	1.320	1.320	545,334
2022-06-15	1.350	1.360	1.340	1.340	1.340	258,000
2022-06-14	1.350	1.360	1.320	1.360	1.360	290,000
2022-06-13	1.360	1.360	1.320	1.350	1.350	242,000
2022-06-10	1.350	1.400	1.320	1.360	1.360	2,100,000
2022-06-09	1.360	1.360	1.330	1.350	1.350	910,006
2022-06-08	1.380	1.390	1.350	1.360	1.360	1,124,000
2022-06-07	1.390	1.390	1.350	1.380	1.380	1,070,000
2022-06-06	1.480	1.490	1.480	1.490	1.361	1,728,000
2022-06-02	1.480	1.490	1.480	1.480	1.352	1,335,714
2022-06-01	1.460	1.500	1.460	1.480	1.352	1,076,000
2022-05-31	1.450	1.480	1.450	1.470	1.343	1,052,000

← NewerPage 18 of 21 · 1,227 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.