Qingling Motors Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	1.460	1.470	1.450	1.460	1.333	386,000
2022-05-27	1.450	1.470	1.450	1.470	1.343	392,000
2022-05-26	1.450	1.460	1.450	1.460	1.333	414,000
2022-05-25	1.450	1.470	1.430	1.470	1.343	900,000
2022-05-24	1.450	1.470	1.440	1.450	1.324	1,242,000
2022-05-23	1.420	1.440	1.410	1.430	1.306	736,000
2022-05-20	1.420	1.430	1.410	1.430	1.306	1,006,000
2022-05-19	1.430	1.440	1.420	1.430	1.306	636,992
2022-05-18	1.450	1.470	1.440	1.450	1.324	1,696,000
2022-05-17	1.360	1.470	1.350	1.440	1.315	5,175,000
2022-05-16	1.380	1.380	1.350	1.370	1.251	572,000
2022-05-13	1.360	1.390	1.360	1.380	1.260	428,000
2022-05-12	1.350	1.370	1.350	1.360	1.242	552,000
2022-05-11	1.390	1.390	1.340	1.360	1.242	680,000
2022-05-10	1.370	1.380	1.350	1.370	1.251	1,036,000
2022-05-06	1.380	1.400	1.380	1.380	1.260	200,000
2022-05-05	1.400	1.400	1.390	1.400	1.279	734,000
2022-05-04	1.390	1.410	1.390	1.410	1.288	284,000
2022-05-03	1.400	1.400	1.390	1.400	1.279	408,000
2022-04-29	1.400	1.410	1.390	1.410	1.288	850,000
2022-04-28	1.390	1.410	1.380	1.410	1.288	254,000
2022-04-27	1.370	1.390	1.360	1.380	1.260	470,911
2022-04-26	1.380	1.410	1.380	1.390	1.269	690,000
2022-04-25	1.410	1.410	1.380	1.390	1.269	1,715,705
2022-04-22	1.410	1.440	1.410	1.430	1.306	488,000
2022-04-21	1.420	1.420	1.410	1.410	1.288	424,000
2022-04-20	1.430	1.430	1.420	1.420	1.297	410,000
2022-04-19	1.420	1.430	1.400	1.420	1.297	972,000
2022-04-14	1.440	1.440	1.420	1.430	1.306	1,058,444
2022-04-13	1.430	1.440	1.420	1.430	1.306	212,000
2022-04-12	1.440	1.440	1.420	1.420	1.297	424,000
2022-04-11	1.450	1.450	1.420	1.440	1.315	936,000
2022-04-08	1.460	1.460	1.440	1.450	1.324	1,246,000
2022-04-07	1.500	1.500	1.450	1.470	1.343	1,896,000
2022-04-06	1.500	1.510	1.490	1.490	1.361	458,000
2022-04-04	1.500	1.500	1.480	1.500	1.370	622,000
2022-04-01	1.480	1.500	1.470	1.500	1.370	1,648,000
2022-03-31	1.460	1.490	1.460	1.480	1.352	678,000
2022-03-30	1.470	1.490	1.460	1.460	1.333	1,002,000
2022-03-29	1.480	1.490	1.460	1.460	1.333	620,074
2022-03-28	1.480	1.490	1.450	1.470	1.343	1,046,000
2022-03-25	1.500	1.520	1.490	1.500	1.370	390,000
2022-03-24	1.520	1.520	1.500	1.500	1.370	526,000
2022-03-23	1.500	1.520	1.490	1.490	1.361	540,000
2022-03-22	1.510	1.510	1.470	1.480	1.352	428,000
2022-03-21	1.480	1.540	1.470	1.500	1.370	1,022,000
2022-03-18	1.430	1.470	1.420	1.440	1.315	598,000
2022-03-17	1.390	1.520	1.390	1.430	1.306	1,278,286
2022-03-16	1.370	1.400	1.340	1.390	1.269	1,414,000
2022-03-15	1.390	1.390	1.320	1.350	1.233	1,826,000
2022-03-14	1.400	1.410	1.370	1.390	1.269	920,000
2022-03-11	1.400	1.440	1.400	1.440	1.315	279,000
2022-03-10	1.390	1.440	1.390	1.440	1.315	968,000
2022-03-09	1.400	1.410	1.370	1.390	1.269	1,706,000
2022-03-08	1.420	1.430	1.400	1.400	1.279	1,370,000
2022-03-07	1.460	1.460	1.420	1.440	1.315	1,322,000
2022-03-04	1.480	1.490	1.470	1.470	1.343	628,000
2022-03-03	1.480	1.500	1.480	1.490	1.361	342,000
2022-03-02	1.500	1.510	1.480	1.480	1.352	730,000
2022-03-01	1.500	1.520	1.490	1.500	1.370	990,000

← NewerPage 19 of 21 · 1,232 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.