Qijing Machinery Co., Ltd. (603677.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 12.41 | 12.72 | 12.40 | 12.51 | 12.51 | 4,664,900 |
| 29 Apr 2024 | 12.18 | 12.56 | 12.17 | 12.46 | 12.46 | 4,996,436 |
| 26 Apr 2024 | 12.23 | 12.30 | 11.91 | 12.17 | 12.17 | 4,727,400 |
| 25 Apr 2024 | 12.15 | 12.29 | 11.99 | 12.20 | 12.20 | 4,456,200 |
| 25 Apr 2024 | 0.2 Dividend | |||||
| 24 Apr 2024 | 12.19 | 12.89 | 12.11 | 12.51 | 12.31 | 6,617,380 |
| 23 Apr 2024 | 11.94 | 12.39 | 11.71 | 11.99 | 11.80 | 6,349,400 |
| 22 Apr 2024 | 12.74 | 13.29 | 12.06 | 12.16 | 11.97 | 12,075,715 |
| 19 Apr 2024 | 11.93 | 13.51 | 11.93 | 12.74 | 12.54 | 14,092,700 |
| 18 Apr 2024 | 11.80 | 12.79 | 11.59 | 12.28 | 12.08 | 6,906,933 |
| 17 Apr 2024 | 10.83 | 11.94 | 10.83 | 11.80 | 11.61 | 7,144,149 |
| 16 Apr 2024 | 12.20 | 12.22 | 11.05 | 11.05 | 10.87 | 7,315,700 |
| 15 Apr 2024 | 12.39 | 13.18 | 11.83 | 12.28 | 12.08 | 10,386,739 |
| 12 Apr 2024 | 13.29 | 13.40 | 12.45 | 12.65 | 12.45 | 11,399,739 |
| 11 Apr 2024 | 11.56 | 12.89 | 11.49 | 12.18 | 11.99 | 5,620,800 |
| 10 Apr 2024 | 12.00 | 12.13 | 11.55 | 11.72 | 11.53 | 2,228,400 |
| 09 Apr 2024 | 11.82 | 12.17 | 11.74 | 12.16 | 11.97 | 2,348,720 |
| 08 Apr 2024 | 12.34 | 12.35 | 11.76 | 11.80 | 11.61 | 3,134,400 |
| 03 Apr 2024 | 12.46 | 12.46 | 12.02 | 12.34 | 12.14 | 3,610,960 |
| 02 Apr 2024 | 12.84 | 13.10 | 12.41 | 12.50 | 12.30 | 6,665,990 |
| 01 Apr 2024 | 12.14 | 13.30 | 12.09 | 12.87 | 12.66 | 8,941,740 |
| 29 Mar 2024 | 11.99 | 12.16 | 11.89 | 12.09 | 11.90 | 928,170 |
| 28 Mar 2024 | 11.53 | 12.00 | 11.50 | 11.89 | 11.70 | 1,964,500 |
| 27 Mar 2024 | 11.95 | 11.98 | 11.55 | 11.55 | 11.37 | 1,946,600 |
| 26 Mar 2024 | 12.00 | 12.18 | 11.75 | 11.92 | 11.73 | 3,279,100 |
| 25 Mar 2024 | 12.00 | 12.89 | 11.89 | 12.16 | 11.97 | 4,032,467 |
| 22 Mar 2024 | 12.12 | 12.29 | 11.99 | 12.04 | 11.85 | 2,225,900 |
| 21 Mar 2024 | 12.19 | 12.32 | 11.91 | 12.14 | 11.95 | 2,248,156 |
| 20 Mar 2024 | 12.15 | 12.30 | 12.08 | 12.28 | 12.08 | 2,397,726 |
| 19 Mar 2024 | 12.14 | 12.45 | 12.10 | 12.20 | 12.00 | 3,188,800 |
| 18 Mar 2024 | 12.07 | 12.25 | 11.90 | 12.17 | 11.98 | 3,939,600 |
| 15 Mar 2024 | 11.58 | 12.55 | 11.42 | 12.07 | 11.88 | 4,899,140 |
| 14 Mar 2024 | 11.63 | 11.77 | 11.32 | 11.61 | 11.42 | 2,232,600 |
| 13 Mar 2024 | 11.47 | 11.74 | 11.31 | 11.55 | 11.37 | 2,580,500 |
| 12 Mar 2024 | 11.26 | 11.48 | 11.18 | 11.48 | 11.30 | 2,234,380 |
| 11 Mar 2024 | 11.01 | 11.25 | 11.01 | 11.25 | 11.07 | 1,754,120 |
| 08 Mar 2024 | 10.98 | 11.14 | 10.88 | 11.11 | 10.93 | 1,740,380 |
| 07 Mar 2024 | 11.14 | 11.31 | 10.91 | 10.98 | 10.80 | 2,152,400 |
| 06 Mar 2024 | 10.83 | 11.17 | 10.73 | 11.06 | 10.88 | 2,261,500 |
| 05 Mar 2024 | 11.34 | 11.34 | 10.83 | 10.83 | 10.66 | 2,533,738 |
| 04 Mar 2024 | 11.01 | 11.43 | 11.00 | 11.35 | 11.17 | 3,882,700 |
| 01 Mar 2024 | 10.93 | 11.11 | 10.77 | 10.98 | 10.80 | 3,177,500 |
| 29 Feb 2024 | 10.45 | 10.98 | 10.45 | 10.97 | 10.79 | 3,821,420 |
| 28 Feb 2024 | 11.80 | 12.01 | 10.62 | 10.62 | 10.45 | 7,163,820 |
| 27 Feb 2024 | 12.29 | 12.29 | 11.60 | 11.80 | 11.61 | 7,237,036 |
| 26 Feb 2024 | 11.20 | 11.94 | 11.00 | 11.94 | 11.75 | 4,814,719 |
| 23 Feb 2024 | 10.40 | 10.89 | 10.30 | 10.85 | 10.68 | 2,430,980 |
| 22 Feb 2024 | 9.90 | 10.32 | 9.90 | 10.29 | 10.13 | 2,239,300 |
| 21 Feb 2024 | 9.60 | 10.36 | 9.48 | 9.98 | 9.82 | 3,257,520 |
| 20 Feb 2024 | 9.51 | 9.76 | 9.38 | 9.73 | 9.57 | 2,418,800 |
| 19 Feb 2024 | 9.17 | 9.83 | 9.17 | 9.51 | 9.36 | 3,945,618 |
| 08 Feb 2024 | 8.11 | 9.18 | 7.96 | 9.17 | 9.02 | 4,218,921 |
| 07 Feb 2024 | 9.20 | 9.22 | 8.14 | 8.35 | 8.22 | 4,800,968 |
| 06 Feb 2024 | 9.00 | 9.40 | 8.51 | 8.96 | 8.82 | 5,504,104 |
| 05 Feb 2024 | 10.58 | 10.58 | 9.45 | 9.45 | 9.30 | 3,683,600 |
| 02 Feb 2024 | 11.04 | 11.40 | 10.14 | 10.50 | 10.33 | 3,367,200 |
| 01 Feb 2024 | 11.32 | 11.32 | 10.82 | 11.01 | 10.83 | 2,471,900 |
| 31 Jan 2024 | 12.11 | 12.21 | 11.22 | 11.32 | 11.14 | 2,301,580 |
| 30 Jan 2024 | 12.34 | 12.64 | 12.02 | 12.07 | 11.88 | 1,616,100 |
| 29 Jan 2024 | 13.17 | 13.21 | 12.53 | 12.55 | 12.35 | 1,904,605 |
| 26 Jan 2024 | 13.00 | 13.45 | 12.88 | 13.18 | 12.97 | 2,704,740 |
| 25 Jan 2024 | 12.60 | 13.08 | 12.51 | 13.05 | 12.84 | 2,705,680 |
| 24 Jan 2024 | 12.53 | 12.72 | 12.06 | 12.64 | 12.44 | 3,162,367 |
| 23 Jan 2024 | 13.12 | 13.15 | 12.36 | 12.50 | 12.30 | 2,806,000 |
| 22 Jan 2024 | 14.34 | 14.34 | 13.00 | 13.12 | 12.91 | 3,155,278 |
| 19 Jan 2024 | 14.84 | 14.87 | 14.17 | 14.25 | 14.02 | 2,368,300 |
| 18 Jan 2024 | 14.65 | 14.86 | 14.07 | 14.46 | 14.23 | 2,771,600 |
| 17 Jan 2024 | 15.00 | 15.35 | 14.75 | 14.75 | 14.51 | 2,127,600 |
| 16 Jan 2024 | 15.03 | 15.30 | 14.76 | 14.99 | 14.75 | 2,107,000 |
| 15 Jan 2024 | 14.91 | 15.19 | 14.88 | 15.03 | 14.79 | 1,798,212 |
| 12 Jan 2024 | 15.20 | 15.29 | 14.94 | 14.97 | 14.73 | 1,513,000 |
| 11 Jan 2024 | 14.78 | 15.30 | 14.75 | 15.22 | 14.98 | 2,463,412 |
| 10 Jan 2024 | 15.00 | 15.25 | 14.71 | 14.84 | 14.60 | 2,707,300 |
| 09 Jan 2024 | 15.11 | 15.34 | 14.92 | 15.03 | 14.79 | 2,401,200 |
| 08 Jan 2024 | 14.87 | 15.27 | 14.69 | 15.00 | 14.76 | 3,243,032 |
| 05 Jan 2024 | 14.95 | 15.35 | 14.65 | 14.75 | 14.51 | 3,827,700 |
| 04 Jan 2024 | 14.92 | 15.52 | 14.90 | 15.14 | 14.90 | 3,700,805 |
| 03 Jan 2024 | 14.80 | 15.00 | 14.75 | 14.92 | 14.68 | 1,571,240 |
| 02 Jan 2024 | 14.62 | 14.96 | 14.55 | 14.90 | 14.66 | 2,120,480 |
| 29 Dec 2023 | 14.12 | 14.58 | 14.00 | 14.54 | 14.31 | 1,633,696 |
| 28 Dec 2023 | 13.79 | 14.24 | 13.73 | 14.07 | 13.85 | 1,553,200 |
| 27 Dec 2023 | 13.74 | 13.93 | 13.60 | 13.88 | 13.66 | 1,023,900 |
| 26 Dec 2023 | 13.80 | 13.87 | 13.59 | 13.65 | 13.43 | 1,192,800 |
| 25 Dec 2023 | 14.13 | 14.13 | 13.74 | 13.80 | 13.58 | 1,544,100 |
| 22 Dec 2023 | 14.49 | 14.50 | 14.06 | 14.13 | 13.90 | 1,275,100 |
| 21 Dec 2023 | 14.26 | 14.49 | 13.96 | 14.47 | 14.24 | 1,633,476 |
| 20 Dec 2023 | 14.31 | 14.54 | 14.26 | 14.28 | 14.05 | 1,451,020 |
| 19 Dec 2023 | 14.20 | 14.34 | 14.09 | 14.30 | 14.07 | 1,042,696 |
| 18 Dec 2023 | 14.31 | 14.60 | 14.18 | 14.20 | 13.97 | 1,639,980 |
| 15 Dec 2023 | 14.69 | 14.69 | 14.26 | 14.38 | 14.15 | 1,753,300 |
| 14 Dec 2023 | 14.47 | 14.84 | 14.34 | 14.55 | 14.32 | 2,534,200 |
| 13 Dec 2023 | 14.25 | 14.68 | 14.25 | 14.44 | 14.21 | 2,329,880 |
| 12 Dec 2023 | 14.26 | 14.30 | 14.12 | 14.23 | 14.00 | 1,078,700 |
| 11 Dec 2023 | 13.99 | 14.27 | 13.89 | 14.20 | 13.97 | 1,761,410 |
| 08 Dec 2023 | 14.44 | 14.48 | 14.06 | 14.11 | 13.88 | 1,759,300 |
| 07 Dec 2023 | 14.40 | 14.45 | 14.29 | 14.36 | 14.13 | 1,319,280 |
| 06 Dec 2023 | 14.30 | 14.64 | 14.30 | 14.38 | 14.15 | 1,438,986 |
| 05 Dec 2023 | 14.72 | 14.72 | 14.40 | 14.40 | 14.17 | 1,876,600 |
| 04 Dec 2023 | 14.72 | 14.77 | 14.58 | 14.72 | 14.48 | 1,177,800 |
| 01 Dec 2023 | 14.73 | 14.74 | 14.55 | 14.65 | 14.42 | 1,181,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.