Queclink Wireless Solutions Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	11.630	11.640	11.190	11.340	10.695	7,534,960
2023-05-04	11.870	11.950	11.400	11.620	10.959	9,222,602
2023-04-28	11.430	11.970	11.430	11.920	11.242	9,006,188
2023-04-27	11.590	11.700	11.290	11.480	10.827	9,833,028
2023-04-26	11.750	12.040	11.600	11.650	10.988	10,065,048
2023-04-25	12.600	12.600	11.630	11.770	11.101	15,619,062
2023-04-24	12.500	12.800	12.360	12.510	11.799	10,164,120
2023-04-21	13.180	13.380	12.550	12.550	11.837	15,378,137
2023-04-20	13.160	13.550	13.150	13.270	12.516	11,829,530
2023-04-19	13.000	13.440	12.910	13.100	12.355	14,792,417
2023-04-18	12.820	13.280	12.590	13.030	12.289	15,086,942
2023-04-17	13.510	13.520	12.800	12.900	12.167	18,496,092
2023-04-14	13.600	13.800	13.320	13.690	12.912	13,081,853
2023-04-13	14.030	14.110	13.510	13.650	12.874	19,977,904
2023-04-12	13.590	14.200	13.400	14.200	13.393	24,430,482
2023-04-11	13.510	13.700	13.290	13.600	12.827	11,971,720
2023-04-10	13.890	14.020	13.340	13.470	12.704	19,467,159
2023-04-07	13.980	14.100	13.670	14.030	13.232	19,753,372
2023-04-06	13.750	14.310	13.680	13.970	13.176	30,150,682
2023-04-04	13.720	14.070	13.650	13.870	13.082	28,511,879
2023-04-03	13.000	13.890	12.980	13.830	13.044	32,310,074
2023-03-31	12.690	13.190	12.590	13.110	12.365	15,153,579
2023-03-30	13.350	13.590	12.690	12.720	11.997	21,078,507
2023-03-29	12.920	13.400	12.870	13.250	12.497	16,904,248
2023-03-28	13.330	13.330	12.930	13.000	12.261	16,861,760
2023-03-27	13.470	13.650	13.120	13.340	12.582	21,267,000
2023-03-24	13.360	13.670	13.100	13.580	12.808	27,389,672
2023-03-23	13.120	13.580	13.100	13.500	12.733	30,776,726
2023-03-22	12.690	13.320	12.560	13.320	12.563	29,302,866
2023-03-21	12.520	12.780	12.290	12.690	11.969	16,449,171
2023-03-20	12.880	13.040	12.550	12.590	11.874	20,399,227
2023-03-17	12.670	13.110	12.670	13.030	12.289	26,124,515
2023-03-16	12.600	12.860	12.480	12.580	11.865	19,093,789
2023-03-15	13.210	13.390	12.720	12.920	12.186	28,143,321
2023-03-14	13.530	14.180	13.200	13.360	12.601	42,814,161
2023-03-13	12.850	13.190	12.770	13.180	12.431	22,582,512
2023-03-10	12.990	13.670	12.920	12.970	12.233	32,411,116
2023-03-09	12.600	13.350	12.310	13.250	12.497	39,403,462
2023-03-08	12.050	12.680	12.050	12.640	11.921	26,106,414
2023-03-07	12.710	12.710	12.110	12.170	11.478	26,132,021
2023-03-06	12.670	13.240	12.590	12.840	12.110	36,656,067
2023-03-03	12.930	13.040	12.560	12.660	11.940	36,467,196
2023-03-02	12.280	13.740	12.190	13.270	12.516	56,007,841
2023-03-01	11.570	12.050	11.550	11.990	11.308	19,327,302
2023-02-28	11.500	11.850	11.400	11.600	10.941	12,666,829
2023-02-27	11.380	11.530	11.290	11.340	10.695	6,092,149
2023-02-24	11.380	11.500	11.340	11.400	10.752	5,433,656
2023-02-23	11.500	11.560	11.270	11.390	10.743	6,824,143
2023-02-22	11.400	11.530	11.280	11.490	10.837	9,005,130
2023-02-21	11.400	11.660	11.350	11.510	10.856	10,984,415
2023-02-20	11.360	11.480	11.130	11.430	10.780	9,178,695
2023-02-17	11.610	11.720	11.240	11.270	10.629	13,132,718
2023-02-16	12.030	12.060	11.470	11.560	10.903	15,215,310
2023-02-15	11.760	12.070	11.690	12.020	11.337	14,367,597
2023-02-14	11.860	11.940	11.670	11.730	11.063	10,413,146
2023-02-13	11.820	11.920	11.660	11.810	11.139	14,546,278
2023-02-10	11.890	12.120	11.740	11.900	11.224	17,097,419
2023-02-09	11.200	12.140	11.150	11.980	11.299	24,276,487
2023-02-08	11.490	11.650	11.190	11.200	10.563	10,984,330
2023-02-07	11.380	11.580	11.200	11.520	10.865	13,477,282

← NewerPage 15 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-12	0.1000 CNY
2026-05-25	0.1200 CNY
2025-05-29	0.2200 CNY
2024-06-21	0.1500 CNY
2023-06-14	0.1200 CNY
2022-06-29	0.2250 CNY
2021-05-31	0.1000 CNY
2020-06-30	0.2250 CNY
2019-05-24	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.