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
2023-02-06	50.310	51.350	50.310	50.660	50.488	939,401
2023-02-03	52.110	52.760	50.910	51.310	51.135	1,069,125
2023-02-02	51.000	53.460	50.820	52.500	52.321	2,000,063
2023-02-01	52.020	52.200	50.900	51.140	50.966	1,232,954
2023-01-31	51.560	52.150	51.000	51.610	51.434	931,289
2023-01-30	51.280	52.500	50.600	51.560	51.385	1,549,426
2023-01-20	50.660	51.500	50.360	50.750	50.577	870,144
2023-01-19	50.250	50.910	49.830	50.660	50.488	662,733
2023-01-18	50.940	51.040	50.180	50.250	50.079	823,255
2023-01-17	50.850	51.820	50.660	50.940	50.767	584,020
2023-01-16	51.050	52.260	50.820	50.900	50.727	1,132,196
2023-01-13	51.420	52.100	51.180	51.290	51.116	831,334
2023-01-12	51.090	52.500	50.390	51.480	51.305	1,870,031
2023-01-11	50.600	50.970	50.060	50.380	50.209	766,097
2023-01-10	50.000	50.890	49.110	50.610	50.438	1,342,150
2023-01-09	48.700	50.500	48.700	49.860	49.690	1,614,908
2023-01-06	50.100	50.100	48.510	48.640	48.475	1,202,925
2023-01-05	48.490	50.400	48.320	49.580	49.411	1,685,711
2023-01-04	47.000	48.950	46.600	48.500	48.335	1,400,157
2023-01-03	46.780	47.380	45.900	47.120	46.960	922,945
2022-12-30	47.620	48.500	46.750	46.750	46.591	1,165,652
2022-12-29	46.400	48.660	45.690	47.510	47.348	1,167,252
2022-12-28	47.350	47.350	45.760	46.000	45.844	799,906
2022-12-27	47.500	47.790	46.890	47.050	46.890	456,535
2022-12-26	45.050	47.980	45.050	47.320	47.159	1,234,451
2022-12-23	44.890	45.590	44.520	45.000	44.847	534,161
2022-12-22	46.070	47.120	44.750	44.780	44.628	1,019,505
2022-12-21	46.750	47.250	45.380	46.070	45.913	660,951
2022-12-20	47.050	47.500	46.210	46.680	46.521	696,641
2022-12-19	48.840	49.350	46.870	47.080	46.920	804,780
2022-12-16	48.960	49.570	48.010	48.390	48.225	608,818
2022-12-15	48.700	49.290	48.050	49.000	48.833	679,880
2022-12-14	49.640	50.130	48.580	48.700	48.534	1,075,463
2022-12-13	50.940	50.990	49.450	49.470	49.302	1,073,124
2022-12-12	52.010	52.110	50.500	50.890	50.717	1,593,303
2022-12-09	50.510	52.250	49.860	52.070	51.893	1,728,331
2022-12-08	50.370	51.060	49.370	50.500	50.328	927,828
2022-12-07	51.390	51.700	50.120	50.300	50.129	1,219,180
2022-12-06	50.590	51.970	49.840	51.600	51.424	1,746,523
2022-12-05	50.600	52.490	50.010	50.500	50.328	1,558,783
2022-12-02	51.700	52.940	50.720	50.800	50.627	2,013,192
2022-12-01	48.600	51.900	48.550	51.640	51.464	3,200,908
2022-11-30	47.180	48.500	46.690	47.880	47.717	1,544,096
2022-11-29	49.240	49.950	47.310	47.400	47.239	2,266,930
2022-11-28	46.800	49.960	46.220	49.000	48.833	2,185,089
2022-11-25	46.430	47.530	46.210	47.320	47.159	1,416,596
2022-11-24	45.800	47.050	45.210	46.690	46.531	2,124,001
2022-11-23	47.210	47.300	45.680	45.980	45.824	1,313,088
2022-11-22	47.950	47.950	46.710	47.210	47.049	1,292,597
2022-11-21	47.980	47.980	46.570	47.700	47.538	1,632,930
2022-11-18	48.590	49.920	47.800	48.100	47.936	1,964,577
2022-11-17	49.560	49.560	46.900	48.220	48.056	1,986,335
2022-11-16	50.000	50.500	49.230	49.550	49.381	1,078,056
2022-11-15	47.860	50.340	47.280	50.170	49.999	1,924,543
2022-11-14	50.000	50.970	47.580	47.880	47.717	2,104,210
2022-11-11	48.000	50.210	47.250	49.380	49.212	2,271,821
2022-11-10	46.940	47.190	45.930	46.500	46.342	1,043,120
2022-11-09	47.800	47.800	47.020	47.100	46.940	889,106
2022-11-08	47.790	48.500	47.120	47.450	47.289	813,608
2022-11-07	47.970	48.500	47.450	47.870	47.707	1,253,666

← NewerPage 16 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.