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
2023-07-31	25.900	26.330	25.050	25.160	25.160	17,117,817
2023-07-28	24.110	26.000	23.700	25.890	25.890	13,694,812
2023-07-27	24.950	25.130	24.080	24.160	24.160	8,675,264
2023-07-26	24.930	25.290	24.550	25.020	25.020	8,560,648
2023-07-25	23.020	25.280	23.020	24.850	24.850	17,435,004
2023-07-24	23.750	24.160	22.780	22.830	22.830	8,327,453
2023-07-21	23.650	24.170	23.200	23.830	23.749	5,012,395
2023-07-20	23.460	24.170	23.360	23.600	23.520	5,018,956
2023-07-19	23.690	24.050	23.280	23.460	23.380	4,421,100
2023-07-18	23.500	23.810	22.900	23.790	23.709	5,888,229
2023-07-17	23.680	23.950	23.280	23.390	23.310	5,380,520
2023-07-14	24.690	24.750	23.760	23.870	23.789	7,134,191
2023-07-13	24.490	24.840	24.250	24.680	24.596	4,822,434
2023-07-12	25.250	25.380	24.260	24.310	24.227	7,672,712
2023-07-11	24.550	25.280	24.160	25.080	24.995	9,274,611
2023-07-10	23.980	25.650	23.980	24.420	24.337	13,331,428
2023-07-07	24.360	24.370	23.730	23.830	23.749	5,227,129
2023-07-06	24.160	24.700	23.800	24.540	24.457	6,051,953
2023-07-05	24.960	24.970	24.160	24.220	24.138	4,766,336
2023-07-04	25.060	25.220	24.700	24.870	24.785	6,282,715
2023-07-03	25.390	25.990	24.500	24.960	24.875	10,553,877
2023-06-30	24.620	26.000	24.370	25.360	25.274	7,594,402
2023-06-29	24.500	25.150	24.410	24.510	24.427	4,801,902
2023-06-28	24.860	25.050	24.150	24.450	24.367	4,014,737
2023-06-27	24.630	25.370	24.580	24.870	24.785	4,958,478
2023-06-26	25.600	25.760	24.280	24.630	24.546	7,540,312
2023-06-21	26.410	26.760	25.750	25.810	25.722	2,141,744
2023-06-20	26.980	26.980	26.400	26.470	26.380	3,375,229
2023-06-19	27.770	27.940	26.660	26.780	26.689	3,908,816
2023-06-16	27.330	27.880	27.180	27.790	27.695	2,868,506
2023-06-15	26.780	27.480	26.390	27.320	27.227	3,195,290
2023-06-14	26.690	26.870	26.310	26.610	26.520	1,959,971
2023-06-13	26.890	27.300	26.400	26.500	26.410	2,674,127
2023-06-12	26.170	27.490	25.590	26.970	26.878	4,169,698
2023-06-09	26.030	26.600	25.810	26.170	26.081	2,016,924
2023-06-08	25.970	26.250	25.800	26.010	25.922	2,627,923
2023-06-07	26.670	26.790	25.950	26.040	25.951	2,539,536
2023-06-06	27.480	27.690	26.550	26.660	26.569	3,355,719
2023-06-05	27.440	27.450	26.990	27.220	27.127	2,736,225
2023-06-02	26.640	27.550	26.600	27.500	27.406	3,940,510
2023-06-01	26.260	26.940	25.970	26.530	26.440	4,661,574
2023-05-31	27.290	27.730	26.300	26.350	26.260	4,913,700
2023-05-30	27.770	28.130	26.770	27.180	27.088	5,639,878
2023-05-29	28.730	28.940	27.700	27.920	27.825	4,242,505
2023-05-26	28.980	29.350	28.330	28.540	28.443	2,898,799
2023-05-25	29.430	29.480	28.500	28.980	28.881	4,424,988
2023-05-24	30.530	30.530	29.300	29.320	29.220	4,864,172
2023-05-23	31.000	31.210	30.430	30.430	30.327	1,828,215
2023-05-22	30.770	31.130	30.230	31.000	30.895	2,415,533
2023-05-19	31.280	31.280	30.690	30.800	30.695	2,534,013
2023-05-18	32.010	32.130	31.030	31.180	31.074	1,813,882
2023-05-17	31.990	32.340	31.660	31.800	31.692	1,754,091
2023-05-16	33.070	33.070	31.890	32.060	31.951	2,874,547
2023-05-15	31.830	33.930	31.760	33.070	32.958	5,025,242
2023-05-12	32.420	32.760	31.010	31.480	31.373	4,582,651
2023-05-11	32.300	32.660	31.750	32.370	32.260	2,327,207
2023-05-10	32.420	32.490	31.310	32.120	32.011	3,966,317
2023-05-09	33.730	33.730	32.060	32.430	32.320	2,621,026
2023-05-08	33.230	33.880	32.940	33.600	33.486	1,700,991
2023-05-05	34.200	34.420	33.060	33.160	33.047	2,198,852

← NewerPage 14 of 21 · 1,212 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.