Qingling Motors Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.490	0.510	0.490	0.510	0.510	882,000
2025-02-07	0.485	0.500	0.480	0.500	0.500	1,515,641
2025-02-06	0.485	0.490	0.480	0.490	0.490	656,000
2025-02-05	0.490	0.490	0.480	0.485	0.485	272,000
2025-02-04	0.485	0.490	0.480	0.490	0.490	976,000
2025-02-03	0.500	0.500	0.480	0.485	0.485	2,032,000
2025-01-28	0.495	0.495	0.495	0.495	0.495	22,000
2025-01-24	0.495	0.495	0.490	0.495	0.495	286,000
2025-01-23	0.490	0.495	0.490	0.495	0.495	342,000
2025-01-22	0.490	0.495	0.490	0.495	0.495	58,300
2025-01-21	0.495	0.500	0.490	0.495	0.495	442,000
2025-01-20	0.490	0.510	0.490	0.495	0.495	250,000
2025-01-17	0.490	0.490	0.485	0.490	0.490	634,000
2025-01-16	0.500	0.500	0.490	0.500	0.500	1,634,273
2025-01-15	0.500	0.500	0.495	0.500	0.500	406,000
2025-01-14	0.500	0.500	0.495	0.500	0.500	68,000
2025-01-13	0.500	0.500	0.495	0.500	0.500	120,000
2025-01-10	0.500	0.500	0.495	0.500	0.500	278,000
2025-01-09	0.500	0.500	0.500	0.500	0.500	584,000
2025-01-08	0.510	0.510	0.500	0.500	0.500	468,000
2025-01-07	0.500	0.510	0.500	0.510	0.510	282,000
2025-01-03	0.510	0.510	0.500	0.510	0.510	218,000
2025-01-02	0.520	0.520	0.500	0.510	0.510	372,000
2024-12-31	0.510	0.520	0.510	0.520	0.520	174,000
2024-12-30	0.520	0.520	0.500	0.520	0.520	670,000
2024-12-27	0.510	0.520	0.510	0.520	0.520	360,000
2024-12-24	0.510	0.520	0.510	0.520	0.520	378,000
2024-12-23	0.510	0.520	0.510	0.510	0.510	310,000
2024-12-20	0.520	0.520	0.510	0.520	0.520	164,000
2024-12-19	0.530	0.530	0.520	0.530	0.530	210,000
2024-12-18	0.540	0.540	0.530	0.540	0.540	640,000
2024-12-17	0.540	0.540	0.530	0.540	0.540	340,000
2024-12-16	0.520	0.550	0.520	0.550	0.550	214,000
2024-12-13	0.550	0.550	0.540	0.540	0.540	804,000
2024-12-12	0.550	0.560	0.550	0.560	0.560	214,000
2024-12-11	0.540	0.560	0.540	0.560	0.560	482,000
2024-12-10	0.560	0.560	0.540	0.540	0.540	2,166,000
2024-12-09	0.550	0.560	0.540	0.560	0.560	1,436,000
2024-12-06	0.550	0.570	0.540	0.560	0.560	916,000
2024-12-05	0.550	0.560	0.540	0.550	0.550	1,136,000
2024-12-04	0.540	0.580	0.540	0.580	0.580	1,200,000
2024-12-03	0.540	0.560	0.540	0.560	0.560	1,072,000
2024-12-02	0.500	0.540	0.500	0.530	0.530	694,000
2024-11-29	0.495	0.520	0.495	0.510	0.510	830,000
2024-11-28	0.480	0.520	0.480	0.495	0.495	1,544,000
2024-11-27	0.480	0.480	0.480	0.480	0.480	242,000
2024-11-26	0.480	0.485	0.475	0.480	0.480	336,000
2024-11-25	0.480	0.485	0.480	0.480	0.480	502,000
2024-11-22	0.485	0.490	0.475	0.485	0.485	848,000
2024-11-21	0.490	0.495	0.485	0.490	0.490	278,000
2024-11-20	0.480	0.495	0.480	0.490	0.490	856,000
2024-11-19	0.485	0.495	0.480	0.495	0.495	126,000
2024-11-18	0.485	0.490	0.485	0.485	0.485	482,000
2024-11-15	0.485	0.485	0.475	0.485	0.485	288,000
2024-11-14	0.480	0.485	0.475	0.480	0.480	248,000
2024-11-13	0.485	0.485	0.480	0.485	0.485	652,000
2024-11-12	0.495	0.495	0.485	0.490	0.490	866,000
2024-11-11	0.490	0.490	0.485	0.490	0.490	292,001
2024-11-08	0.510	0.510	0.490	0.495	0.495	816,000
2024-11-07	0.490	0.510	0.485	0.510	0.510	802,000

← NewerPage 8 of 21 · 1,231 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.