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
2023-10-31	19.120	19.260	18.650	18.820	18.820	3,857,623
2023-10-30	19.390	19.460	19.030	19.220	19.220	4,191,770
2023-10-27	18.620	19.450	18.590	19.420	19.420	6,393,897
2023-10-26	19.180	19.380	18.300	18.740	18.740	8,071,458
2023-10-25	19.350	20.120	19.080	19.450	19.450	12,001,376
2023-10-24	17.910	18.510	17.900	18.310	18.310	4,070,724
2023-10-23	18.500	18.510	17.730	17.910	17.910	4,863,694
2023-10-20	18.600	19.230	18.460	18.620	18.620	4,207,089
2023-10-19	18.460	19.130	18.430	18.710	18.710	4,314,910
2023-10-18	19.000	19.160	18.580	18.600	18.600	4,049,963
2023-10-17	19.030	19.420	19.030	19.170	19.170	3,196,309
2023-10-16	19.670	19.750	18.890	19.030	19.030	5,777,609
2023-10-13	19.900	19.990	19.500	19.670	19.670	4,787,944
2023-10-12	19.680	20.160	19.400	20.090	20.090	5,336,812
2023-10-11	19.700	19.900	19.380	19.480	19.480	3,780,652
2023-10-10	19.730	20.280	19.520	19.600	19.600	5,009,467
2023-10-09	20.070	20.320	19.600	19.690	19.690	4,062,419
2023-09-28	19.750	20.450	19.720	19.980	19.980	5,465,939
2023-09-27	19.600	20.200	19.090	19.690	19.690	6,627,552
2023-09-26	19.900	19.930	19.410	19.430	19.430	4,411,889
2023-09-25	20.380	20.460	19.920	19.990	19.990	3,341,270
2023-09-22	19.780	20.570	19.640	20.530	20.530	3,749,445
2023-09-21	20.020	20.350	19.850	19.890	19.890	2,936,362
2023-09-20	20.510	20.680	20.200	20.260	20.260	3,301,716
2023-09-19	20.910	20.970	20.410	20.640	20.640	3,777,670
2023-09-18	19.910	21.460	19.720	20.860	20.860	8,096,808
2023-09-15	19.810	20.300	19.500	19.900	19.900	4,065,360
2023-09-14	20.280	20.480	19.710	19.820	19.820	3,916,124
2023-09-13	20.800	20.870	20.050	20.320	20.320	4,842,646
2023-09-12	20.940	21.070	20.730	20.820	20.820	2,612,661
2023-09-11	20.990	21.100	20.560	20.940	20.940	4,437,046
2023-09-08	20.850	21.200	20.610	20.930	20.930	3,013,173
2023-09-07	21.440	21.470	20.730	20.800	20.800	5,384,419
2023-09-06	20.860	21.610	20.610	21.550	21.550	5,962,318
2023-09-05	20.940	20.970	20.500	20.900	20.900	4,748,516
2023-09-04	20.150	21.030	20.060	20.950	20.950	7,459,651
2023-09-01	20.110	20.340	19.900	20.050	20.050	3,328,883
2023-08-31	20.490	20.540	19.910	20.010	20.010	3,657,042
2023-08-30	20.570	20.880	20.450	20.580	20.580	3,679,663
2023-08-29	19.860	20.740	19.760	20.680	20.680	5,532,116
2023-08-28	21.760	21.760	19.830	19.860	19.860	6,697,757
2023-08-25	19.990	20.370	19.790	19.950	19.950	4,079,813
2023-08-24	20.350	20.440	19.830	20.080	20.080	4,305,323
2023-08-23	20.910	20.910	20.170	20.170	20.170	5,735,358
2023-08-22	21.240	21.400	20.560	21.110	21.110	5,506,558
2023-08-21	21.840	21.900	21.180	21.240	21.240	3,776,251
2023-08-18	22.130	22.710	21.820	21.820	21.820	5,130,228
2023-08-17	21.670	22.240	21.440	22.150	22.150	4,236,211
2023-08-16	21.690	22.080	21.480	21.830	21.830	4,610,120
2023-08-15	22.700	22.850	21.560	21.780	21.780	8,310,322
2023-08-14	23.190	23.340	22.400	22.760	22.760	6,830,818
2023-08-11	23.600	23.880	23.360	23.370	23.370	5,741,587
2023-08-10	23.800	23.880	23.250	23.630	23.630	5,233,349
2023-08-09	23.720	24.350	23.600	23.850	23.850	5,371,200
2023-08-08	24.900	25.010	23.560	23.790	23.790	9,742,059
2023-08-07	25.730	25.960	24.800	25.000	25.000	10,716,193
2023-08-04	25.490	25.780	25.120	25.330	25.330	7,179,906
2023-08-03	25.420	25.580	25.170	25.410	25.410	5,966,487
2023-08-02	25.180	25.800	25.140	25.420	25.420	6,589,619
2023-08-01	25.200	25.740	24.960	25.390	25.390	11,031,508

← NewerPage 13 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.