Queclink Wireless Solutions Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	13.930	14.120	13.700	14.020	13.223	8,274,703
2022-08-03	13.670	14.130	13.660	13.800	13.016	12,031,230
2022-08-02	13.930	13.990	13.220	13.470	12.704	13,462,376
2022-08-01	13.790	14.120	13.500	14.080	13.280	8,260,291
2022-07-29	14.000	14.150	13.740	13.840	13.053	7,569,294
2022-07-28	14.020	14.280	13.950	14.000	13.204	12,997,627
2022-07-27	13.600	14.160	13.550	14.000	13.204	12,549,691
2022-07-26	13.620	13.960	13.530	13.630	12.855	8,608,409
2022-07-25	14.040	14.080	13.450	13.580	12.808	10,650,053
2022-07-22	14.230	14.560	13.750	13.970	13.176	16,247,016
2022-07-21	14.000	14.690	13.920	14.280	13.468	21,148,905
2022-07-20	14.090	14.140	13.810	14.070	13.270	10,707,316
2022-07-19	13.510	14.230	13.490	14.100	13.299	12,236,987
2022-07-18	13.230	13.650	13.190	13.580	12.808	7,756,885
2022-07-15	13.510	13.630	13.160	13.180	12.431	7,124,274
2022-07-14	13.200	13.850	13.050	13.610	12.836	10,998,724
2022-07-13	12.310	13.300	12.310	13.220	12.469	13,854,600
2022-07-12	12.820	12.890	12.280	12.300	11.601	5,814,805
2022-07-11	12.950	13.200	12.720	12.820	12.091	5,621,472
2022-07-08	13.020	13.380	12.940	13.050	12.308	7,018,544
2022-07-07	12.620	13.130	12.510	13.000	12.261	7,862,120
2022-07-06	12.500	13.000	12.440	12.800	12.072	8,741,408
2022-07-05	13.110	13.250	12.500	12.600	11.884	12,418,502
2022-07-04	13.260	13.460	12.880	13.140	12.393	9,134,201
2022-07-01	13.570	13.590	13.180	13.320	12.563	9,828,006
2022-06-30	12.900	13.720	12.900	13.570	12.799	21,171,137
2022-06-29	12.800	13.750	12.490	13.170	12.421	20,232,646
2022-06-28	18.770	19.330	18.450	19.200	11.931	20,150,208
2022-06-27	19.330	19.400	18.660	18.770	11.664	14,016,648
2022-06-24	18.050	19.280	17.970	19.120	11.881	18,446,862
2022-06-23	17.600	18.070	17.400	18.020	11.198	7,518,826
2022-06-22	18.200	18.310	17.490	17.510	10.881	8,953,401
2022-06-21	18.000	18.200	17.650	17.960	11.160	8,563,792
2022-06-20	17.800	18.010	17.650	17.960	11.160	7,114,093
2022-06-17	17.490	17.940	17.330	17.660	10.974	7,236,340
2022-06-16	17.330	18.230	17.270	17.690	10.993	10,363,861
2022-06-15	17.300	17.760	17.270	17.330	10.769	7,618,635
2022-06-14	17.460	17.460	16.540	17.220	10.701	8,931,288
2022-06-13	17.220	17.720	17.120	17.470	10.856	5,773,296
2022-06-10	16.920	17.420	16.790	17.320	10.763	5,848,837
2022-06-09	17.520	17.520	16.800	16.940	10.527	8,069,184
2022-06-08	17.450	18.000	17.170	17.520	10.887	9,698,589
2022-06-07	17.700	17.700	17.070	17.440	10.837	9,187,500
2022-06-06	17.490	17.800	17.400	17.610	10.943	7,092,739
2022-06-02	17.110	17.520	16.950	17.450	10.843	8,196,352
2022-06-01	17.040	17.350	17.010	17.150	10.657	7,846,314
2022-05-31	16.640	17.090	16.550	17.040	10.589	7,420,971
2022-05-30	16.470	16.860	16.360	16.740	10.402	7,027,861
2022-05-27	16.510	16.780	16.210	16.400	10.191	7,388,254
2022-05-26	16.000	17.120	15.500	16.500	10.253	12,719,467
2022-05-25	15.860	16.210	15.750	16.070	9.986	6,119,307
2022-05-24	16.970	17.190	15.850	15.850	9.849	10,195,980
2022-05-23	17.050	17.150	16.730	16.930	10.520	4,978,494
2022-05-20	16.610	16.960	16.550	16.900	10.502	8,205,412
2022-05-19	16.400	16.780	16.320	16.610	10.321	6,371,925
2022-05-18	16.820	16.940	16.620	16.750	10.409	5,433,544
2022-05-17	16.470	16.840	16.220	16.800	10.440	7,466,436
2022-05-16	16.760	16.950	16.360	16.510	10.259	5,724,625
2022-05-13	16.700	16.710	16.390	16.580	10.303	4,542,991
2022-05-12	16.280	16.720	16.160	16.500	10.253	6,171,030

← NewerPage 18 of 21 · 1,212 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.