Qingling Motors Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	1.530	1.530	1.510	1.510	1.379	766,000
2022-02-25	1.540	1.550	1.540	1.540	1.406	402,000
2022-02-24	1.550	1.550	1.530	1.530	1.397	730,000
2022-02-23	1.550	1.570	1.550	1.560	1.425	192,000
2022-02-22	1.570	1.570	1.550	1.550	1.416	882,000
2022-02-21	1.580	1.590	1.570	1.590	1.452	94,000
2022-02-18	1.570	1.590	1.570	1.580	1.443	166,000
2022-02-17	1.590	1.590	1.580	1.580	1.443	470,000
2022-02-16	1.580	1.590	1.570	1.580	1.443	486,000
2022-02-15	1.580	1.600	1.580	1.580	1.443	886,000
2022-02-14	1.620	1.620	1.590	1.590	1.452	818,000
2022-02-11	1.580	1.610	1.580	1.600	1.461	1,980,000
2022-02-10	1.600	1.610	1.580	1.580	1.443	552,000
2022-02-09	1.580	1.610	1.580	1.600	1.461	1,778,000
2022-02-08	1.580	1.580	1.560	1.580	1.443	374,000
2022-02-07	1.560	1.590	1.550	1.580	1.443	1,022,000
2022-02-04	1.550	1.580	1.550	1.580	1.443	1,004,000
2022-01-31	1.540	1.570	1.540	1.550	1.416	652,000
2022-01-28	1.550	1.570	1.530	1.560	1.425	1,418,000
2022-01-27	1.560	1.570	1.550	1.550	1.416	1,178,000
2022-01-26	1.570	1.570	1.560	1.560	1.425	522,000
2022-01-25	1.570	1.580	1.560	1.570	1.434	842,000
2022-01-24	1.580	1.590	1.570	1.590	1.452	350,000
2022-01-21	1.590	1.590	1.570	1.580	1.443	2,140,000
2022-01-20	1.610	1.610	1.580	1.590	1.452	588,000
2022-01-19	1.610	1.630	1.590	1.590	1.452	588,000
2022-01-18	1.610	1.620	1.590	1.610	1.470	526,000
2022-01-17	1.600	1.630	1.590	1.600	1.461	592,000
2022-01-14	1.620	1.630	1.600	1.610	1.470	482,000
2022-01-13	1.620	1.620	1.600	1.620	1.480	569,882
2022-01-12	1.610	1.630	1.600	1.610	1.470	960,000
2022-01-11	1.590	1.620	1.580	1.620	1.480	1,614,000
2022-01-10	1.570	1.630	1.570	1.600	1.461	1,520,000
2022-01-07	1.580	1.610	1.570	1.590	1.452	1,168,830
2022-01-06	1.600	1.610	1.570	1.570	1.434	794,000
2022-01-05	1.600	1.620	1.580	1.580	1.443	642,000
2022-01-04	1.590	1.620	1.590	1.600	1.461	2,085,756
2022-01-03	1.610	1.640	1.590	1.590	1.452	1,774,000
2021-12-31	1.600	1.600	1.560	1.580	1.443	76,000
2021-12-30	1.560	1.600	1.560	1.580	1.443	622,000
2021-12-29	1.610	1.610	1.570	1.580	1.443	320,000
2021-12-28	1.610	1.620	1.570	1.590	1.452	386,000
2021-12-24	1.590	1.620	1.590	1.610	1.470	446,000
2021-12-23	1.550	1.620	1.540	1.610	1.470	1,254,000
2021-12-22	1.560	1.560	1.530	1.550	1.416	740,000
2021-12-21	1.550	1.570	1.530	1.560	1.425	744,000
2021-12-20	1.590	1.590	1.550	1.550	1.416	1,910,000
2021-12-17	1.630	1.630	1.600	1.610	1.470	356,000
2021-12-16	1.640	1.640	1.590	1.630	1.489	1,670,000
2021-12-15	1.640	1.650	1.630	1.640	1.498	382,000
2021-12-14	1.650	1.660	1.630	1.650	1.507	1,610,000
2021-12-13	1.650	1.670	1.620	1.640	1.498	1,944,000
2021-12-10	1.640	1.650	1.620	1.640	1.498	530,000
2021-12-09	1.610	1.650	1.610	1.650	1.507	982,000
2021-12-08	1.620	1.640	1.600	1.620	1.480	564,000
2021-12-07	1.620	1.640	1.600	1.620	1.480	3,010,000
2021-12-06	1.660	1.660	1.610	1.610	1.470	1,200,000
2021-12-03	1.700	1.720	1.640	1.670	1.525	3,784,000
2021-12-02	1.590	1.720	1.590	1.700	1.553	8,510,000
2021-12-01	1.560	1.580	1.550	1.580	1.443	942,000

← NewerPage 20 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.