Yunnan QuakeSafe Seismic Isolation Technologies Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7.900 | 8.130 | 7.900 | 8.030 | 8.030 | 3,664,620 |
| 2024-07-25 | 7.730 | 8.050 | 7.670 | 7.900 | 7.900 | 3,364,899 |
| 2024-07-24 | 7.860 | 7.940 | 7.710 | 7.730 | 7.730 | 3,203,297 |
| 2024-07-23 | 8.100 | 8.250 | 7.870 | 7.890 | 7.890 | 3,295,627 |
| 2024-07-22 | 8.030 | 8.160 | 7.920 | 8.080 | 8.080 | 3,705,839 |
| 2024-07-19 | 7.830 | 8.080 | 7.760 | 8.000 | 8.000 | 4,109,695 |
| 2024-07-18 | 7.890 | 7.940 | 7.640 | 7.830 | 7.830 | 4,130,179 |
| 2024-07-17 | 8.060 | 8.150 | 7.970 | 7.990 | 7.990 | 2,795,115 |
| 2024-07-16 | 8.080 | 8.140 | 7.940 | 8.020 | 8.020 | 3,121,400 |
| 2024-07-15 | 8.450 | 8.510 | 8.010 | 8.060 | 8.060 | 4,666,979 |
| 2024-07-12 | 8.400 | 8.630 | 8.370 | 8.420 | 8.420 | 3,455,932 |
| 2024-07-11 | 8.180 | 8.470 | 8.110 | 8.400 | 8.400 | 4,449,614 |
| 2024-07-10 | 7.980 | 8.160 | 7.900 | 7.940 | 7.940 | 3,610,688 |
| 2024-07-09 | 8.020 | 8.110 | 7.770 | 8.040 | 8.040 | 4,363,184 |
| 2024-07-08 | 8.320 | 8.340 | 7.990 | 8.020 | 8.020 | 3,400,160 |
| 2024-07-05 | 8.240 | 8.380 | 8.080 | 8.320 | 8.320 | 2,974,198 |
| 2024-07-04 | 8.640 | 8.690 | 8.200 | 8.220 | 8.220 | 3,621,920 |
| 2024-07-03 | 8.700 | 8.770 | 8.590 | 8.620 | 8.620 | 2,750,631 |
| 2024-07-02 | 8.690 | 8.820 | 8.600 | 8.700 | 8.700 | 3,339,172 |
| 2024-07-01 | 8.520 | 8.780 | 8.390 | 8.690 | 8.690 | 4,825,638 |
| 2024-06-28 | 8.690 | 8.710 | 8.460 | 8.480 | 8.480 | 3,782,422 |
| 2024-06-27 | 8.670 | 8.900 | 8.600 | 8.650 | 8.650 | 5,193,570 |
| 2024-06-26 | 8.450 | 8.700 | 8.300 | 8.670 | 8.670 | 4,585,716 |
| 2024-06-25 | 8.380 | 8.610 | 8.260 | 8.450 | 8.450 | 5,436,109 |
| 2024-06-24 | 8.650 | 8.660 | 8.200 | 8.320 | 8.320 | 5,357,646 |
| 2024-06-21 | 8.840 | 8.900 | 8.640 | 8.640 | 8.640 | 4,057,881 |
| 2024-06-20 | 9.100 | 9.110 | 8.780 | 8.850 | 8.850 | 4,380,587 |
| 2024-06-19 | 9.230 | 9.350 | 9.080 | 9.100 | 9.100 | 3,989,791 |
| 2024-06-18 | 9.270 | 9.360 | 9.130 | 9.200 | 9.200 | 5,963,137 |
| 2024-06-17 | 9.450 | 9.450 | 9.200 | 9.260 | 9.260 | 4,616,551 |
| 2024-06-14 | 9.530 | 9.650 | 9.310 | 9.490 | 9.490 | 5,196,544 |
| 2024-06-13 | 9.500 | 9.700 | 9.340 | 9.580 | 9.580 | 4,294,673 |
| 2024-06-12 | 9.540 | 9.740 | 9.500 | 9.530 | 9.530 | 3,825,220 |
| 2024-06-11 | 9.380 | 9.610 | 9.090 | 9.540 | 9.540 | 4,557,487 |
| 2024-06-07 | 9.170 | 9.500 | 9.140 | 9.380 | 9.380 | 7,537,464 |
| 2024-06-06 | 9.760 | 9.930 | 8.970 | 9.010 | 9.010 | 9,781,100 |
| 2024-06-05 | 9.960 | 10.090 | 9.760 | 9.760 | 9.760 | 3,662,317 |
| 2024-06-04 | 10.230 | 10.230 | 9.840 | 10.020 | 10.020 | 5,588,431 |
| 2024-06-03 | 10.640 | 10.680 | 10.100 | 10.260 | 10.260 | 6,670,509 |
| 2024-05-31 | 10.590 | 11.000 | 10.490 | 10.680 | 10.680 | 5,009,065 |
| 2024-05-30 | 10.670 | 10.750 | 10.460 | 10.540 | 10.540 | 3,312,420 |
| 2024-05-29 | 10.480 | 10.980 | 10.480 | 10.690 | 10.690 | 5,095,998 |
| 2024-05-28 | 10.700 | 10.770 | 10.460 | 10.510 | 10.510 | 3,770,992 |
| 2024-05-27 | 10.720 | 10.830 | 10.300 | 10.720 | 10.720 | 5,701,391 |
| 2024-05-24 | 11.060 | 11.060 | 10.660 | 10.670 | 10.670 | 4,546,300 |
| 2024-05-23 | 11.380 | 11.440 | 10.980 | 11.010 | 11.010 | 5,286,918 |
| 2024-05-22 | 11.150 | 11.550 | 11.100 | 11.480 | 11.480 | 5,948,000 |
| 2024-05-21 | 11.410 | 11.480 | 11.070 | 11.160 | 11.160 | 5,584,345 |
| 2024-05-20 | 11.920 | 11.920 | 11.360 | 11.450 | 11.450 | 10,305,716 |
| 2024-05-17 | 11.100 | 11.920 | 11.100 | 11.870 | 11.870 | 11,983,432 |
| 2024-05-16 | 10.810 | 11.360 | 10.810 | 11.110 | 11.110 | 6,445,807 |
| 2024-05-15 | 10.870 | 10.980 | 10.750 | 10.790 | 10.790 | 3,357,339 |
| 2024-05-14 | 10.950 | 11.100 | 10.850 | 10.870 | 10.870 | 3,520,423 |
| 2024-05-13 | 11.220 | 11.220 | 10.800 | 10.870 | 10.870 | 5,315,773 |
| 2024-05-10 | 11.570 | 11.670 | 11.200 | 11.280 | 11.280 | 4,134,840 |
| 2024-05-09 | 11.120 | 11.670 | 11.120 | 11.590 | 11.590 | 5,120,191 |
| 2024-05-08 | 11.590 | 11.590 | 11.140 | 11.180 | 11.180 | 4,565,739 |
| 2024-05-07 | 11.330 | 11.600 | 11.250 | 11.540 | 11.540 | 5,873,251 |
| 2024-05-06 | 11.040 | 11.540 | 11.040 | 11.360 | 11.360 | 7,906,282 |
| 2024-04-30 | 10.970 | 11.160 | 10.730 | 10.960 | 10.960 | 5,028,629 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-24 | 0.0811 CNY |
| 2022-05-26 | 0.1080 CNY |
| 2021-06-11 | 0.2240 CNY |
| 2020-06-15 | 0.4140 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.