Queclink Wireless Solutions Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	16.500	17.050	16.340	16.360	10.166	10,356,390
2022-05-10	15.660	16.780	15.560	16.520	10.266	11,376,658
2022-05-09	15.610	16.070	15.280	16.000	9.942	9,644,176
2022-05-06	15.200	15.650	15.080	15.450	9.601	7,006,246
2022-05-05	15.350	15.670	15.200	15.580	9.681	10,513,125
2022-04-29	15.330	15.580	15.110	15.430	9.588	9,213,595
2022-04-28	14.960	15.560	14.800	15.010	9.327	9,990,838
2022-04-27	14.020	15.220	13.910	15.190	9.439	11,751,876
2022-04-26	14.820	14.960	14.150	14.160	8.799	8,890,680
2022-04-25	15.730	15.800	14.740	14.770	9.178	10,049,331
2022-04-22	16.190	16.210	15.790	15.930	9.899	9,149,319
2022-04-21	16.810	16.950	16.200	16.250	10.098	10,035,690
2022-04-20	17.420	17.500	16.780	16.940	10.527	12,008,454
2022-04-19	17.770	18.050	17.200	17.270	10.732	12,386,596
2022-04-18	17.600	17.890	17.310	17.770	11.042	9,598,543
2022-04-15	17.670	17.870	17.170	17.760	11.036	16,729,608
2022-04-14	19.000	19.100	17.030	17.960	11.160	34,171,239
2022-04-13	20.520	20.530	19.770	19.900	12.366	8,954,545
2022-04-12	20.740	20.940	20.040	20.640	12.826	8,637,057
2022-04-11	21.560	22.270	20.450	20.590	12.795	9,016,522
2022-04-08	21.860	22.140	21.440	21.750	13.515	6,004,333
2022-04-07	22.400	22.550	21.810	21.860	13.584	5,519,841
2022-04-06	23.000	23.400	22.280	22.400	13.919	7,829,595
2022-04-01	23.480	23.600	22.880	23.150	14.385	5,928,448
2022-03-31	23.420	23.940	23.280	23.600	14.665	4,842,810
2022-03-30	23.500	23.710	23.130	23.520	14.615	6,754,992
2022-03-29	24.070	24.200	23.300	23.360	14.516	5,642,443
2022-03-28	24.100	24.410	23.500	23.950	14.883	3,250,410
2022-03-25	24.940	25.150	24.250	24.260	15.075	3,948,171
2022-03-24	25.450	26.100	24.700	25.050	15.566	6,504,978
2022-03-23	24.680	26.800	24.600	25.920	16.107	9,637,249
2022-03-22	24.740	24.770	24.360	24.630	15.305	3,251,496
2022-03-21	24.800	25.160	24.190	24.880	15.461	5,096,151
2022-03-18	24.970	25.290	24.500	24.900	15.473	3,944,668
2022-03-17	24.790	25.490	24.300	24.880	15.461	6,843,127
2022-03-16	23.730	24.400	22.840	24.190	15.032	6,080,476
2022-03-15	24.530	24.890	23.300	23.300	14.479	6,430,329
2022-03-14	25.500	25.700	24.440	24.500	15.224	6,579,745
2022-03-11	25.150	25.750	24.990	25.640	15.933	4,392,613
2022-03-10	25.560	26.030	25.040	25.670	15.951	7,217,980
2022-03-09	25.360	25.400	23.760	25.200	15.659	6,828,321
2022-03-08	25.080	25.750	24.850	25.120	15.610	6,780,585
2022-03-07	25.990	26.050	24.930	25.080	15.585	6,037,618
2022-03-04	26.180	27.000	25.300	25.590	15.902	12,455,101
2022-03-03	27.900	28.270	26.390	26.440	16.430	11,911,398
2022-03-02	27.880	28.130	27.460	27.950	17.368	4,005,268
2022-03-01	27.350	28.150	27.010	28.150	17.492	5,300,757
2022-02-28	27.100	27.600	26.860	27.100	16.840	3,689,415
2022-02-25	27.050	27.690	27.050	27.100	16.840	4,219,860
2022-02-24	27.520	28.060	26.420	26.980	16.765	6,358,885
2022-02-23	27.290	27.880	27.120	27.860	17.312	4,731,477
2022-02-22	27.990	28.000	26.760	27.280	16.952	5,943,306
2022-02-21	27.430	28.250	27.380	28.160	17.499	5,390,842
2022-02-18	27.820	28.200	27.080	27.500	17.089	6,447,187
2022-02-17	28.450	28.730	27.670	27.980	17.387	5,741,268
2022-02-16	29.000	29.300	28.280	28.600	17.772	3,771,748
2022-02-15	27.870	28.960	27.650	28.910	17.965	5,072,640
2022-02-14	28.210	28.950	27.560	27.870	17.318	6,189,130
2022-02-11	29.300	30.030	28.500	28.700	17.834	9,029,808
2022-02-10	30.000	30.960	29.550	29.930	18.599	9,005,662

← NewerPage 19 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.