Qingling Motors Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.070	1.070	1.010	1.030	1.030	2,348,000
2026-04-29	1.100	1.100	1.020	1.070	1.070	4,182,000
2026-04-28	1.110	1.110	1.060	1.080	1.080	5,100,000
2026-04-27	1.170	1.180	1.050	1.080	1.080	5,036,000
2026-04-24	1.150	1.150	1.110	1.140	1.140	1,814,000
2026-04-23	1.160	1.160	1.100	1.140	1.140	3,974,000
2026-04-22	1.160	1.170	1.120	1.150	1.150	4,176,000
2026-04-21	1.140	1.170	1.080	1.160	1.160	5,687,000
2026-04-20	1.160	1.160	1.110	1.110	1.110	5,618,000
2026-04-17	1.110	1.150	1.080	1.140	1.140	2,334,000
2026-04-16	1.130	1.140	1.090	1.110	1.110	3,122,000
2026-04-15	1.100	1.140	1.070	1.120	1.120	7,972,000
2026-04-14	1.060	1.100	1.040	1.090	1.090	5,912,000
2026-04-13	1.050	1.050	1.010	1.030	1.030	878,000
2026-04-10	1.040	1.080	1.020	1.060	1.060	2,956,000
2026-04-09	1.060	1.060	1.020	1.020	1.020	1,166,000
2026-04-08	1.020	1.040	1.000	1.030	1.030	2,422,000
2026-04-02	1.050	1.080	0.980	1.020	1.020	3,132,000
2026-04-01	0.940	1.080	0.870	1.050	1.050	13,818,000
2026-03-31	0.920	0.950	0.860	0.860	0.860	7,718,000
2026-03-30	0.930	0.930	0.870	0.910	0.910	1,002,000
2026-03-27	0.910	0.910	0.880	0.900	0.900	562,000
2026-03-26	0.930	0.930	0.890	0.900	0.900	1,006,000
2026-03-25	0.880	0.920	0.870	0.900	0.900	2,070,000
2026-03-24	0.860	0.890	0.840	0.880	0.880	1,326,000
2026-03-23	0.880	0.900	0.820	0.840	0.840	4,826,000
2026-03-20	0.900	0.910	0.880	0.880	0.880	1,368,000
2026-03-19	0.940	0.950	0.900	0.900	0.900	2,526,000
2026-03-18	0.940	0.960	0.930	0.940	0.940	804,000
2026-03-17	0.970	0.980	0.950	0.950	0.950	432,000
2026-03-16	0.960	0.970	0.930	0.950	0.950	2,940,000
2026-03-13	1.020	1.020	0.960	0.970	0.970	2,622,000
2026-03-12	1.040	1.050	1.010	1.010	1.010	1,582,000
2026-03-11	1.070	1.120	1.040	1.040	1.040	3,042,000
2026-03-10	1.060	1.080	1.050	1.070	1.070	2,608,000
2026-03-09	1.100	1.100	1.050	1.060	1.060	2,112,000
2026-03-06	1.020	1.130	1.000	1.110	1.110	7,582,000
2026-03-05	0.980	1.030	0.980	1.030	1.030	8,844,000
2026-03-04	0.990	0.990	0.940	0.960	0.960	4,890,000
2026-03-03	0.980	0.990	0.950	0.970	0.970	3,268,000
2026-03-02	1.020	1.020	0.960	0.980	0.980	2,002,000
2026-02-27	1.050	1.050	0.990	1.000	1.000	3,732,000
2026-02-26	1.010	1.030	1.000	1.010	1.010	3,410,000
2026-02-25	1.040	1.050	0.990	1.000	1.000	2,404,000
2026-02-24	1.030	1.030	1.000	1.020	1.020	1,110,000
2026-02-23	1.000	1.060	0.990	1.040	1.040	3,064,000
2026-02-20	1.020	1.020	0.970	1.010	1.010	1,164,000
2026-02-16	1.010	1.020	0.990	1.000	1.000	218,000
2026-02-13	1.020	1.020	0.990	0.990	0.990	1,012,000
2026-02-12	1.020	1.020	0.970	1.020	1.020	1,444,000
2026-02-11	1.040	1.040	0.980	1.000	1.000	4,188,000
2026-02-10	1.040	1.040	1.010	1.040	1.040	1,408,000
2026-02-09	1.050	1.050	0.980	0.990	0.990	5,530,000
2026-02-06	1.080	1.080	1.010	1.020	1.020	2,620,000
2026-02-05	1.090	1.090	1.040	1.070	1.070	2,550,000
2026-02-04	1.060	1.100	1.060	1.080	1.080	2,578,000
2026-02-03	1.070	1.120	1.010	1.100	1.100	9,554,000
2026-02-02	1.090	1.100	1.030	1.050	1.050	4,512,000
2026-01-30	1.230	1.230	1.090	1.090	1.090	8,256,000
2026-01-29	1.240	1.250	1.170	1.180	1.180	8,472,000

← NewerPage 3 of 5 · 245 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.