Yunnan QuakeSafe Seismic Isolation Technologies Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	14.830	14.960	13.990	14.750	14.750	5,853,761
2024-01-23	14.510	15.240	14.280	14.710	14.710	5,833,807
2024-01-22	15.780	15.780	14.190	14.510	14.510	7,121,302
2024-01-19	16.250	16.510	15.800	15.830	15.830	3,261,890
2024-01-18	16.290	16.500	15.700	16.290	16.290	4,483,951
2024-01-17	16.900	16.900	16.380	16.390	16.390	3,346,062
2024-01-16	16.720	17.110	16.570	16.940	16.940	3,112,673
2024-01-15	16.920	17.010	16.450	16.780	16.780	3,230,972
2024-01-12	16.900	17.370	16.870	16.920	16.920	3,579,913
2024-01-11	16.460	17.140	16.330	16.910	16.910	4,227,829
2024-01-10	16.400	16.840	16.050	16.490	16.490	3,410,045
2024-01-09	16.370	16.920	16.220	16.470	16.470	3,840,977
2024-01-08	16.670	16.880	16.320	16.360	16.360	2,474,187
2024-01-05	16.900	17.300	16.700	16.740	16.740	2,763,527
2024-01-04	17.230	17.250	16.850	16.960	16.960	2,635,023
2024-01-03	17.300	17.380	16.980	17.220	17.220	2,978,972
2024-01-02	17.550	17.570	17.240	17.330	17.330	2,865,752
2023-12-29	17.260	17.580	17.240	17.380	17.380	3,793,877
2023-12-28	16.230	17.400	16.130	17.320	17.320	7,756,181
2023-12-27	16.160	16.370	15.980	16.230	16.230	3,250,582
2023-12-26	16.520	16.540	16.060	16.160	16.160	3,463,494
2023-12-25	16.880	16.880	16.540	16.560	16.560	2,182,251
2023-12-22	17.020	17.130	16.640	16.780	16.780	4,230,572
2023-12-21	16.550	17.230	16.410	17.010	17.010	6,242,418
2023-12-20	17.300	17.300	16.580	16.580	16.580	7,437,681
2023-12-19	17.900	18.550	17.150	17.300	17.300	10,833,015
2023-12-18	17.340	17.350	16.840	16.900	16.900	2,982,359
2023-12-15	17.350	17.690	17.290	17.360	17.360	2,558,976
2023-12-14	17.420	17.850	17.270	17.290	17.290	2,849,352
2023-12-13	17.760	17.760	17.390	17.420	17.420	2,111,958
2023-12-12	17.770	17.880	17.650	17.820	17.820	1,613,347
2023-12-11	17.520	17.820	17.210	17.800	17.800	2,669,353
2023-12-08	17.850	17.930	17.520	17.550	17.550	2,435,085
2023-12-07	18.030	18.030	17.640	17.800	17.800	2,547,480
2023-12-06	17.880	18.340	17.780	18.010	18.010	2,783,318
2023-12-05	18.280	18.410	17.870	17.880	17.880	2,550,948
2023-12-04	18.660	18.660	18.230	18.280	18.280	2,205,606
2023-12-01	18.600	18.620	18.240	18.560	18.560	2,757,692
2023-11-30	18.900	18.950	18.460	18.560	18.560	2,788,770
2023-11-29	19.260	19.330	18.880	18.910	18.910	2,241,394
2023-11-28	19.070	19.350	18.810	19.270	19.270	2,522,271
2023-11-27	19.250	19.430	18.960	19.060	19.060	2,879,313
2023-11-24	19.900	19.950	19.340	19.360	19.360	3,542,400
2023-11-23	19.650	19.950	19.630	19.940	19.940	2,266,308
2023-11-22	20.230	20.290	19.720	19.750	19.750	3,541,000
2023-11-21	20.280	20.720	20.170	20.290	20.290	4,800,956
2023-11-20	20.070	20.240	19.800	20.210	20.210	3,415,624
2023-11-17	20.110	20.180	19.830	20.050	20.050	3,243,917
2023-11-16	20.510	20.660	20.010	20.030	20.030	3,720,193
2023-11-15	20.160	20.950	20.120	20.460	20.460	7,290,525
2023-11-14	19.530	20.060	19.440	19.910	19.910	3,556,326
2023-11-13	19.580	19.720	19.320	19.600	19.600	2,898,104
2023-11-10	19.640	19.670	19.340	19.470	19.470	3,270,900
2023-11-09	19.520	20.160	19.520	19.730	19.730	5,678,908
2023-11-08	19.420	19.830	19.390	19.600	19.600	3,790,055
2023-11-07	19.630	19.630	19.260	19.420	19.420	4,271,674
2023-11-06	18.780	19.740	18.780	19.710	19.710	6,590,122
2023-11-03	18.190	18.890	18.190	18.730	18.730	4,721,703
2023-11-02	18.690	18.790	18.140	18.180	18.180	3,561,299
2023-11-01	18.860	18.930	18.580	18.680	18.680	2,975,336

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.