Qingling Motors Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.650	0.650	0.620	0.640	0.640	286,000
2026-07-28	0.630	0.640	0.630	0.640	0.640	776,000
2026-07-27	0.610	0.630	0.610	0.630	0.630	556,000
2026-07-24	0.600	0.630	0.590	0.620	0.620	3,800,000
2026-07-23	0.610	0.610	0.590	0.610	0.610	3,030,000
2026-07-22	0.610	0.620	0.600	0.610	0.610	1,918,000
2026-07-21	0.640	0.640	0.590	0.630	0.630	5,786,000
2026-07-20	0.640	0.640	0.620	0.640	0.640	584,000
2026-07-17	0.690	0.700	0.610	0.640	0.640	2,582,000
2026-07-16	0.670	0.700	0.670	0.680	0.680	518,000
2026-07-15	0.670	0.690	0.670	0.690	0.690	538,000
2026-07-14	0.670	0.680	0.650	0.670	0.670	2,056,000
2026-07-13	0.690	0.690	0.650	0.670	0.670	1,234,000
2026-07-10	0.690	0.700	0.670	0.690	0.690	968,000
2026-07-09	0.710	0.710	0.680	0.690	0.690	1,836,000
2026-07-08	0.660	0.770	0.660	0.710	0.710	1,216,000
2026-07-07	0.680	0.690	0.650	0.690	0.690	1,168,000
2026-07-06	0.700	0.700	0.680	0.690	0.690	390,000
2026-07-03	0.680	0.710	0.670	0.700	0.700	340,000
2026-07-02	0.720	0.720	0.660	0.660	0.660	564,000
2026-06-30	0.690	0.710	0.670	0.680	0.680	820,000
2026-06-29	0.700	0.720	0.700	0.710	0.710	926,000
2026-06-26	0.750	0.750	0.710	0.710	0.710	354,000
2026-06-25	0.780	0.780	0.710	0.720	0.720	360,000
2026-06-24	0.790	0.790	0.730	0.730	0.730	383,000
2026-06-23	0.850	0.850	0.730	0.780	0.780	682,000
2026-06-22	0.850	0.850	0.770	0.770	0.770	188,000
2026-06-18	0.820	0.820	0.760	0.790	0.790	78,000
2026-06-17	0.800	0.810	0.780	0.790	0.790	308,000
2026-06-16	0.810	0.810	0.800	0.800	0.800	452,000
2026-06-15	0.820	0.820	0.780	0.800	0.800	514,000
2026-06-12	0.840	0.840	0.800	0.800	0.800	370,000
2026-06-11	0.810	0.810	0.780	0.810	0.810	588,000
2026-06-10	0.850	0.850	0.810	0.810	0.810	460,000
2026-06-09	0.850	0.860	0.820	0.820	0.820	354,000
2026-06-08	0.820	0.830	0.810	0.810	0.810	584,000
2026-06-05	0.880	0.880	0.840	0.840	0.840	516,000
2026-06-04	0.830	0.880	0.830	0.850	0.850	444,000
2026-06-03	0.860	0.860	0.830	0.840	0.840	1,360,000
2026-06-02	0.860	0.890	0.850	0.850	0.850	478,000
2026-06-01	0.830	0.890	0.830	0.860	0.860	454,000
2026-05-29	0.850	0.870	0.850	0.860	0.860	428,000
2026-05-28	0.860	0.870	0.830	0.870	0.870	1,406,000
2026-05-27	0.890	0.890	0.870	0.870	0.870	650,000
2026-05-26	0.900	0.900	0.890	0.900	0.900	758,000
2026-05-22	0.900	0.930	0.900	0.910	0.910	1,112,000
2026-05-21	0.910	0.920	0.900	0.910	0.910	582,000
2026-05-20	0.920	0.930	0.900	0.910	0.910	2,248,000
2026-05-19	0.930	0.940	0.900	0.910	0.910	2,294,000
2026-05-18	0.930	0.940	0.920	0.930	0.930	595,867
2026-05-15	0.960	0.960	0.920	0.940	0.940	1,476,000
2026-05-14	0.970	0.970	0.930	0.970	0.970	1,162,000
2026-05-13	0.980	0.980	0.940	0.970	0.970	1,538,000
2026-05-12	1.000	1.000	0.970	0.980	0.980	1,910,000
2026-05-11	1.030	1.030	0.970	1.000	1.000	3,066,000
2026-05-08	1.010	1.070	1.000	1.020	1.020	6,242,000
2026-05-07	1.010	1.030	1.000	1.020	1.020	806,000
2026-05-06	1.030	1.060	1.010	1.030	1.030	596,000
2026-05-05	1.060	1.060	1.020	1.030	1.030	394,000
2026-05-04	1.030	1.080	1.030	1.060	1.060	1,388,000

← NewerPage 2 of 3 · 124 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.