Qingling Motors Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.510	0.510	0.485	0.500	0.500	2,704,000
2024-11-05	0.490	0.500	0.490	0.500	0.500	1,538,000
2024-11-04	0.500	0.500	0.485	0.495	0.495	2,098,000
2024-11-01	0.500	0.510	0.490	0.500	0.500	144,000
2024-10-31	0.500	0.500	0.500	0.500	0.500	30,000
2024-10-30	0.510	0.510	0.500	0.500	0.500	212,000
2024-10-29	0.520	0.530	0.500	0.500	0.500	894,000
2024-10-28	0.510	0.530	0.510	0.520	0.520	624,000
2024-10-25	0.520	0.530	0.510	0.530	0.530	538,000
2024-10-24	0.520	0.520	0.510	0.510	0.510	2,378,000
2024-10-23	0.510	0.540	0.510	0.530	0.530	946,000
2024-10-22	0.520	0.530	0.510	0.530	0.530	124,000
2024-10-21	0.530	0.530	0.520	0.520	0.520	42,000
2024-10-18	0.520	0.550	0.520	0.540	0.540	132,000
2024-10-17	0.540	0.540	0.520	0.520	0.520	108,000
2024-10-16	0.520	0.550	0.520	0.540	0.540	416,000
2024-10-15	0.550	0.550	0.520	0.530	0.530	418,000
2024-10-14	0.550	0.550	0.530	0.530	0.530	662,000
2024-10-10	0.560	0.580	0.530	0.550	0.550	1,190,000
2024-10-09	0.560	0.560	0.530	0.550	0.550	826,000
2024-10-08	0.640	0.640	0.560	0.560	0.560	3,296,000
2024-10-07	0.580	0.640	0.580	0.640	0.640	7,642,000
2024-10-04	0.560	0.600	0.560	0.580	0.580	794,010
2024-10-03	0.610	0.610	0.560	0.570	0.570	2,740,000
2024-10-02	0.530	0.630	0.530	0.610	0.610	6,774,750
2024-09-30	0.490	0.530	0.480	0.530	0.530	1,946,000
2024-09-27	0.490	0.510	0.480	0.500	0.500	1,404,000
2024-09-26	0.475	0.490	0.475	0.490	0.490	1,086,000
2024-09-25	0.480	0.480	0.470	0.470	0.470	1,630,000
2024-09-24	0.480	0.480	0.470	0.475	0.475	1,022,000
2024-09-23	0.475	0.475	0.475	0.475	0.475	362,000
2024-09-20	0.470	0.475	0.470	0.475	0.475	474,000
2024-09-19	0.465	0.470	0.460	0.465	0.465	372,000
2024-09-17	0.465	0.470	0.460	0.470	0.470	322,000
2024-09-16	0.460	0.460	0.460	0.460	0.460	46,000
2024-09-13	0.465	0.470	0.455	0.470	0.470	404,000
2024-09-12	0.465	0.470	0.460	0.470	0.470	40,000
2024-09-11	0.470	0.470	0.460	0.470	0.470	1,134,000
2024-09-10	0.480	0.480	0.470	0.480	0.480	538,000
2024-09-09	0.475	0.480	0.470	0.475	0.475	406,000
2024-09-05	0.475	0.480	0.475	0.480	0.480	416,000
2024-09-03	0.485	0.485	0.480	0.485	0.485	674,000
2024-09-02	0.495	0.495	0.480	0.485	0.485	786,000
2024-08-30	0.520	0.520	0.485	0.495	0.495	7,908,000
2024-08-29	0.520	0.520	0.510	0.520	0.520	452,000
2024-08-28	0.520	0.520	0.510	0.510	0.510	392,000
2024-08-27	0.510	0.520	0.500	0.520	0.520	686,000
2024-08-26	0.510	0.510	0.500	0.510	0.510	462,000
2024-08-23	0.510	0.520	0.510	0.510	0.510	486,000
2024-08-22	0.510	0.510	0.500	0.510	0.510	208,000
2024-08-21	0.520	0.560	0.500	0.520	0.520	1,460,000
2024-08-20	0.510	0.520	0.500	0.520	0.520	2,142,000
2024-08-19	0.520	0.520	0.510	0.510	0.510	2,468,000
2024-08-16	0.520	0.520	0.520	0.520	0.520	1,266,000
2024-08-15	0.510	0.520	0.510	0.520	0.520	624,000
2024-08-14	0.510	0.520	0.510	0.510	0.510	454,000
2024-08-13	0.510	0.520	0.510	0.520	0.520	574,000
2024-08-12	0.520	0.520	0.510	0.510	0.510	176,000
2024-08-09	0.520	0.520	0.520	0.520	0.520	224,000
2024-08-08	0.520	0.530	0.510	0.520	0.520	2,170,000

← NewerPage 9 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.