Queclink Wireless Solutions Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	29.690	30.120	27.750	30.090	18.698	12,978,498
2022-02-08	30.070	30.340	29.280	29.760	18.493	8,428,456
2022-02-07	30.000	31.400	29.800	30.190	18.760	13,967,502
2022-01-28	30.200	30.330	28.700	28.950	17.990	12,007,963
2022-01-27	27.980	31.200	27.980	29.580	18.381	24,186,268
2022-01-26	27.180	27.650	26.770	27.420	17.039	5,824,483
2022-01-25	28.450	28.560	26.770	27.380	17.014	13,640,043
2022-01-24	28.300	28.720	28.110	28.400	17.648	5,974,200
2022-01-21	28.850	29.340	28.300	28.450	17.679	7,048,957
2022-01-20	30.180	30.460	28.920	29.170	18.126	10,914,076
2022-01-19	30.930	31.030	29.960	30.250	18.797	8,883,640
2022-01-18	32.400	32.400	30.500	30.710	19.083	10,996,284
2022-01-17	29.740	32.380	29.640	31.650	19.667	17,320,786
2022-01-14	29.230	30.180	28.720	29.450	18.300	9,351,997
2022-01-13	30.500	30.780	28.880	29.230	18.164	10,919,436
2022-01-12	29.260	30.680	29.210	30.200	18.766	10,210,615
2022-01-11	29.140	30.110	28.880	29.370	18.251	10,201,540
2022-01-10	28.460	29.600	27.700	29.140	18.108	9,727,228
2022-01-07	29.100	30.680	28.730	28.890	17.952	15,112,866
2022-01-06	28.250	29.470	28.120	29.380	18.257	10,720,392
2022-01-05	29.680	29.920	28.090	28.690	17.828	16,179,129
2022-01-04	28.880	30.080	28.660	29.970	18.623	17,966,751
2021-12-31	29.200	29.880	28.310	28.850	17.927	15,168,261
2021-12-30	28.990	29.450	28.360	28.700	17.834	20,919,549
2021-12-29	28.100	30.230	27.790	29.460	18.306	37,244,688
2021-12-28	27.510	27.600	26.780	27.270	16.946	11,420,469
2021-12-27	26.300	27.660	26.120	27.510	17.095	13,179,124
2021-12-24	27.300	27.950	26.500	26.500	16.467	14,660,784
2021-12-23	27.390	27.490	27.000	27.190	16.896	17,516,131
2021-12-22	26.000	27.580	25.910	27.110	16.846	18,306,930
2021-12-21	25.930	26.650	25.800	26.230	16.299	13,643,928
2021-12-20	25.000	26.670	24.690	25.860	16.069	23,319,114
2021-12-17	25.910	26.430	24.510	25.150	15.628	15,232,971
2021-12-16	25.670	25.820	24.910	25.280	15.709	10,309,395
2021-12-15	25.700	26.150	25.470	25.590	15.902	9,642,727
2021-12-14	25.070	26.550	25.050	25.720	15.982	15,173,656
2021-12-13	24.310	26.020	23.920	25.580	15.895	17,797,180
2021-12-10	24.950	24.960	24.000	24.320	15.112	11,819,782
2021-12-09	26.130	26.440	24.880	24.890	15.467	13,216,944
2021-12-08	25.340	26.160	25.040	25.780	16.020	9,305,122
2021-12-07	26.010	26.180	24.870	25.110	15.603	11,178,948
2021-12-06	26.700	27.160	25.700	26.120	16.231	11,122,357
2021-12-03	25.800	27.520	25.750	26.380	16.393	14,837,929
2021-12-02	26.500	26.800	25.570	25.720	15.982	8,415,022
2021-12-01	26.350	26.850	25.970	26.590	16.523	10,531,228
2021-11-30	25.540	26.580	25.520	26.230	16.299	10,661,314
2021-11-29	25.300	25.850	25.250	25.710	15.976	6,886,920
2021-11-26	26.030	26.300	25.480	25.770	16.014	7,624,336
2021-11-25	26.330	26.990	26.090	26.160	16.256	9,910,765
2021-11-24	26.080	26.770	25.900	26.420	16.417	13,182,964
2021-11-23	25.440	26.840	25.220	26.250	16.312	16,685,373
2021-11-22	24.830	25.360	24.800	25.190	15.653	8,055,600
2021-11-19	24.800	25.380	24.710	24.820	15.423	8,230,189
2021-11-18	25.150	25.750	24.870	24.980	15.523	11,723,466
2021-11-17	25.000	25.620	24.910	25.140	15.622	11,173,506
2021-11-16	24.780	25.590	24.670	25.150	15.628	12,599,188
2021-11-15	24.470	24.970	24.250	24.770	15.392	9,747,409
2021-11-12	23.970	24.810	23.850	24.480	15.212	12,288,084
2021-11-11	23.330	24.690	23.250	23.990	14.907	16,923,510
2021-11-10	22.350	23.350	22.300	23.330	14.497	12,222,348

← NewerPage 20 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.