Qingling Motors Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.530	0.560	0.530	0.550	0.550	1,740,000
2025-05-09	0.530	0.540	0.520	0.530	0.530	1,548,000
2025-05-08	0.520	0.540	0.520	0.540	0.540	580,000
2025-05-07	0.540	0.550	0.530	0.540	0.540	1,926,001
2025-05-06	0.520	0.560	0.520	0.540	0.540	7,338,000
2025-05-02	0.470	0.500	0.470	0.500	0.500	5,886,000
2025-04-30	0.470	0.475	0.465	0.465	0.465	1,694,000
2025-04-29	0.465	0.465	0.460	0.460	0.460	192,000
2025-04-28	0.470	0.470	0.460	0.465	0.465	352,000
2025-04-25	0.465	0.470	0.465	0.470	0.470	100,000
2025-04-24	0.465	0.470	0.465	0.465	0.465	144,000
2025-04-23	0.475	0.475	0.460	0.460	0.460	188,000
2025-04-22	0.470	0.470	0.465	0.465	0.465	492,000
2025-04-17	0.460	0.460	0.450	0.460	0.460	242,000
2025-04-16	0.455	0.460	0.450	0.460	0.460	284,427
2025-04-15	0.450	0.460	0.445	0.460	0.460	780,000
2025-04-14	0.450	0.460	0.445	0.450	0.450	290,000
2025-04-11	0.445	0.470	0.445	0.445	0.445	594,000
2025-04-10	0.450	0.470	0.450	0.450	0.450	796,000
2025-04-09	0.445	0.460	0.435	0.460	0.460	1,370,000
2025-04-08	0.460	0.460	0.445	0.450	0.450	1,116,000
2025-04-07	0.475	0.475	0.445	0.460	0.460	2,081,000
2025-04-03	0.485	0.495	0.480	0.490	0.490	1,636,000
2025-04-02	0.500	0.500	0.485	0.490	0.490	2,348,000
2025-04-01	0.495	0.550	0.490	0.500	0.500	6,892,000
2025-03-31	0.500	0.520	0.485	0.495	0.495	4,646,000
2025-03-28	0.560	0.580	0.540	0.540	0.540	1,860,000
2025-03-27	0.560	0.570	0.550	0.570	0.570	696,000
2025-03-26	0.550	0.550	0.540	0.550	0.550	718,000
2025-03-25	0.560	0.560	0.550	0.550	0.550	64,000
2025-03-24	0.560	0.570	0.550	0.550	0.550	546,000
2025-03-21	0.560	0.570	0.550	0.560	0.560	980,000
2025-03-20	0.570	0.570	0.550	0.570	0.570	1,415,000
2025-03-19	0.560	0.580	0.560	0.570	0.570	1,354,000
2025-03-18	0.550	0.580	0.550	0.580	0.580	1,388,000
2025-03-17	0.550	0.560	0.540	0.550	0.550	1,010,000
2025-03-14	0.530	0.550	0.530	0.550	0.550	1,046,000
2025-03-13	0.540	0.540	0.530	0.530	0.530	328,000
2025-03-12	0.530	0.550	0.530	0.550	0.550	650,000
2025-03-11	0.540	0.540	0.530	0.540	0.540	256,000
2025-03-10	0.530	0.550	0.530	0.550	0.550	806,000
2025-03-07	0.520	0.530	0.520	0.530	0.530	438,000
2025-03-06	0.530	0.540	0.520	0.530	0.530	754,000
2025-03-05	0.530	0.530	0.520	0.530	0.530	574,000
2025-03-04	0.520	0.550	0.520	0.550	0.550	618,000
2025-03-03	0.540	0.540	0.530	0.540	0.540	428,000
2025-02-28	0.530	0.550	0.520	0.530	0.530	840,000
2025-02-27	0.550	0.560	0.540	0.550	0.550	982,000
2025-02-26	0.530	0.570	0.530	0.550	0.550	3,186,000
2025-02-25	0.530	0.530	0.520	0.520	0.520	154,000
2025-02-24	0.530	0.530	0.520	0.530	0.530	710,000
2025-02-21	0.520	0.530	0.520	0.530	0.530	1,806,000
2025-02-20	0.500	0.510	0.500	0.510	0.510	462,000
2025-02-19	0.500	0.510	0.500	0.510	0.510	320,000
2025-02-18	0.500	0.510	0.500	0.510	0.510	712,000
2025-02-17	0.500	0.510	0.495	0.500	0.500	2,308,000
2025-02-14	0.510	0.510	0.495	0.495	0.495	578,330
2025-02-13	0.495	0.500	0.495	0.500	0.500	386,000
2025-02-12	0.495	0.500	0.490	0.500	0.500	814,000
2025-02-11	0.500	0.500	0.490	0.495	0.495	782,000

← NewerPage 7 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.