Qijing Machinery Co., Ltd. (603677.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 11.45 | 11.59 | 11.34 | 11.51 | 11.51 | 752,500 |
| 20 Jun 2024 | 11.75 | 11.79 | 11.48 | 11.50 | 11.50 | 850,400 |
| 19 Jun 2024 | 11.90 | 11.97 | 11.70 | 11.76 | 11.76 | 995,700 |
| 18 Jun 2024 | 11.71 | 11.87 | 11.60 | 11.87 | 11.87 | 887,824 |
| 17 Jun 2024 | 11.68 | 11.85 | 11.62 | 11.65 | 11.65 | 898,800 |
| 14 Jun 2024 | 11.83 | 11.88 | 11.65 | 11.79 | 11.79 | 993,200 |
| 13 Jun 2024 | 11.78 | 11.86 | 11.66 | 11.77 | 11.77 | 907,900 |
| 12 Jun 2024 | 11.60 | 11.94 | 11.58 | 11.76 | 11.76 | 1,438,400 |
| 11 Jun 2024 | 11.57 | 11.62 | 11.36 | 11.60 | 11.60 | 991,900 |
| 07 Jun 2024 | 11.38 | 11.65 | 11.37 | 11.55 | 11.55 | 1,232,800 |
| 06 Jun 2024 | 11.79 | 11.85 | 11.26 | 11.34 | 11.34 | 2,590,138 |
| 05 Jun 2024 | 12.20 | 12.20 | 11.71 | 11.73 | 11.73 | 2,248,324 |
| 04 Jun 2024 | 12.30 | 12.31 | 11.93 | 12.22 | 12.22 | 2,118,656 |
| 03 Jun 2024 | 12.73 | 12.73 | 12.22 | 12.32 | 12.32 | 1,957,300 |
| 31 May 2024 | 12.45 | 12.68 | 12.42 | 12.65 | 12.65 | 1,359,700 |
| 30 May 2024 | 12.53 | 12.63 | 12.25 | 12.45 | 12.45 | 983,712 |
| 29 May 2024 | 12.47 | 12.60 | 12.39 | 12.58 | 12.58 | 1,072,900 |
| 28 May 2024 | 12.50 | 12.71 | 12.38 | 12.50 | 12.50 | 1,370,100 |
| 27 May 2024 | 12.29 | 12.59 | 12.29 | 12.55 | 12.55 | 1,354,800 |
| 24 May 2024 | 12.51 | 12.77 | 12.40 | 12.43 | 12.43 | 1,674,565 |
| 23 May 2024 | 12.83 | 12.87 | 12.55 | 12.58 | 12.58 | 2,032,400 |
| 22 May 2024 | 12.81 | 12.97 | 12.75 | 12.83 | 12.83 | 1,854,300 |
| 21 May 2024 | 13.16 | 13.16 | 12.75 | 12.93 | 12.93 | 3,349,712 |
| 20 May 2024 | 12.88 | 13.35 | 12.76 | 13.29 | 13.29 | 5,025,037 |
| 17 May 2024 | 12.90 | 12.95 | 12.61 | 12.85 | 12.85 | 2,672,600 |
| 16 May 2024 | 13.11 | 13.22 | 12.73 | 12.83 | 12.83 | 3,922,537 |
| 15 May 2024 | 13.33 | 13.65 | 13.01 | 13.11 | 13.11 | 4,656,673 |
| 14 May 2024 | 13.25 | 13.98 | 13.21 | 13.39 | 13.39 | 7,066,812 |
| 13 May 2024 | 12.76 | 13.34 | 12.50 | 13.34 | 13.34 | 5,929,361 |
| 10 May 2024 | 12.76 | 13.20 | 12.60 | 12.97 | 12.97 | 4,985,024 |
| 09 May 2024 | 12.45 | 12.82 | 12.44 | 12.69 | 12.69 | 3,277,300 |
| 08 May 2024 | 12.79 | 12.98 | 12.59 | 12.60 | 12.60 | 3,652,400 |
| 07 May 2024 | 12.79 | 12.83 | 12.53 | 12.77 | 12.77 | 4,306,900 |
| 06 May 2024 | 12.65 | 12.91 | 12.58 | 12.88 | 12.88 | 4,150,300 |
| 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 |
| *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.