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
2023-05-04	34.320	35.420	33.960	34.150	34.034	1,532,381
2023-04-28	35.020	36.100	34.230	34.730	34.612	2,015,512
2023-04-27	35.300	35.510	34.500	35.470	35.349	2,310,103
2023-04-26	35.970	36.400	34.700	34.850	34.731	2,616,242
2023-04-25	37.270	37.800	34.380	35.310	35.190	3,773,045
2023-04-24	38.340	38.510	37.000	37.270	37.143	1,715,371
2023-04-21	39.050	39.700	38.270	38.340	38.210	1,283,220
2023-04-20	40.530	40.700	38.930	39.170	39.037	1,689,003
2023-04-19	40.240	41.270	39.400	40.790	40.651	2,032,211
2023-04-18	39.450	41.200	39.030	40.240	40.103	3,154,639
2023-04-17	37.490	39.220	37.300	38.800	38.668	2,134,283
2023-04-14	38.000	38.550	37.220	37.990	37.861	2,119,215
2023-04-13	38.590	38.680	37.700	38.350	38.220	1,576,738
2023-04-12	40.280	40.320	38.490	38.730	38.598	2,701,615
2023-04-11	40.500	40.810	40.130	40.280	40.143	858,252
2023-04-10	40.490	40.930	40.170	40.820	40.681	1,034,847
2023-04-07	41.050	41.200	40.490	40.490	40.352	763,674
2023-04-06	40.820	41.100	40.430	40.650	40.512	1,094,465
2023-04-04	41.350	41.840	40.610	40.990	40.851	1,722,214
2023-04-03	41.050	41.650	40.510	41.250	41.110	1,687,362
2023-03-31	40.850	41.800	40.750	41.100	40.960	1,228,335
2023-03-30	40.610	41.160	40.250	40.850	40.711	1,524,879
2023-03-29	40.820	41.310	40.370	40.650	40.512	1,084,917
2023-03-28	41.630	41.630	40.150	40.790	40.651	2,259,215
2023-03-27	41.960	41.960	40.700	41.260	41.120	1,738,698
2023-03-24	43.140	43.140	41.200	41.780	41.638	2,654,486
2023-03-23	43.700	43.700	42.760	43.010	42.864	774,897
2023-03-22	44.210	44.210	43.000	43.400	43.252	991,074
2023-03-21	43.440	44.300	43.190	43.690	43.541	753,219
2023-03-20	43.560	43.780	42.530	43.450	43.302	1,002,545
2023-03-17	43.730	44.440	43.020	43.030	42.884	991,745
2023-03-16	43.360	43.880	42.970	43.140	42.993	1,464,434
2023-03-15	43.780	44.750	43.520	43.750	43.601	802,246
2023-03-14	44.580	44.970	43.100	43.960	43.810	1,663,821
2023-03-13	45.460	46.120	44.320	44.530	44.379	1,220,876
2023-03-10	45.830	45.830	45.270	45.350	45.196	717,780
2023-03-09	45.830	46.170	45.330	45.850	45.694	906,680
2023-03-08	46.500	46.740	45.460	45.830	45.674	1,737,558
2023-03-07	48.230	48.230	46.400	46.770	46.611	1,523,072
2023-03-06	50.110	50.120	47.480	48.580	48.415	2,016,080
2023-03-03	48.920	50.560	48.800	49.770	49.601	1,095,514
2023-03-02	48.740	49.590	48.000	48.910	48.744	1,194,346
2023-03-01	48.890	48.890	48.000	48.740	48.574	1,055,115
2023-02-28	48.920	49.420	47.780	48.660	48.494	1,499,835
2023-02-27	50.230	50.370	48.570	48.900	48.734	1,743,752
2023-02-24	50.800	50.810	49.780	50.350	50.179	920,231
2023-02-23	50.870	51.650	50.420	50.920	50.747	1,413,841
2023-02-22	50.600	50.760	49.990	50.280	50.109	705,345
2023-02-21	51.340	51.470	50.080	50.600	50.428	2,293,975
2023-02-20	49.860	51.680	49.250	51.400	51.225	2,423,729
2023-02-17	50.550	51.090	49.910	50.070	49.900	1,501,360
2023-02-16	52.600	52.930	50.380	50.840	50.667	1,609,790
2023-02-15	53.570	54.000	52.350	52.730	52.551	1,219,621
2023-02-14	54.550	54.790	53.650	53.700	53.517	1,434,456
2023-02-13	54.540	56.480	53.920	53.980	53.796	3,262,611
2023-02-10	52.250	54.210	51.550	53.360	53.178	2,589,822
2023-02-09	50.420	52.600	50.400	51.840	51.664	1,879,288
2023-02-08	51.020	52.380	50.330	50.420	50.248	1,063,519
2023-02-07	51.900	53.000	49.470	51.020	50.846	2,189,007
2023-02-06	50.310	51.350	50.310	50.660	50.488	939,401

← NewerPage 15 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.