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
2022-11-04	47.060	48.480	46.650	48.000	47.837	2,058,774
2022-11-03	46.900	47.820	46.490	47.150	46.990	1,258,175
2022-11-02	45.790	47.400	45.210	46.900	46.740	1,848,979
2022-11-01	42.500	45.270	42.500	45.200	45.046	1,605,464
2022-10-31	42.000	42.840	41.190	42.380	42.236	1,702,474
2022-10-28	43.570	44.600	41.870	42.040	41.897	1,655,891
2022-10-27	45.570	47.000	44.300	44.330	44.179	1,685,356
2022-10-26	44.180	46.600	44.180	45.900	45.744	1,883,282
2022-10-25	44.000	45.030	42.060	44.330	44.179	2,893,792
2022-10-24	46.380	48.190	44.450	45.610	45.455	1,130,799
2022-10-21	46.150	46.700	45.340	46.410	46.252	724,094
2022-10-20	46.100	47.380	45.020	46.160	46.003	1,211,408
2022-10-19	46.970	47.810	45.810	46.100	45.943	1,292,463
2022-10-18	48.420	48.860	46.880	46.970	46.810	1,106,528
2022-10-17	46.850	48.590	46.500	48.100	47.936	1,173,452
2022-10-14	45.980	47.600	45.500	47.200	47.039	1,510,571
2022-10-13	45.550	47.200	44.480	45.200	45.046	1,601,051
2022-10-12	45.000	45.800	43.400	45.550	45.395	1,275,880
2022-10-11	46.300	46.850	45.110	45.400	45.246	812,078
2022-10-10	47.700	47.700	45.400	46.100	45.943	1,499,347
2022-09-30	51.000	51.000	47.000	47.830	47.667	1,677,043
2022-09-29	50.260	50.880	49.410	50.000	49.830	1,626,876
2022-09-28	51.990	52.580	49.720	49.960	49.790	1,108,333
2022-09-27	50.250	52.300	49.600	52.000	51.823	1,212,855
2022-09-26	49.050	50.800	48.280	50.020	49.850	1,362,420
2022-09-23	49.030	50.350	48.360	49.060	48.893	1,194,295
2022-09-22	49.490	50.190	49.000	49.080	48.913	1,147,866
2022-09-21	50.880	51.610	50.000	50.150	49.979	1,154,216
2022-09-20	51.550	52.890	50.190	51.310	51.135	1,449,723
2022-09-19	51.000	51.580	49.660	50.100	49.930	1,608,475
2022-09-16	52.050	52.650	51.060	51.360	51.185	1,106,974
2022-09-15	53.030	54.830	51.310	52.060	51.883	1,944,339
2022-09-14	54.000	54.590	52.350	52.770	52.590	1,301,485
2022-09-13	56.520	56.770	54.460	54.760	54.574	1,606,947
2022-09-09	53.050	56.390	53.010	56.180	55.989	2,109,977
2022-09-08	52.990	54.090	52.210	53.550	53.368	1,745,206
2022-09-07	52.960	53.750	52.180	52.990	52.810	1,870,697
2022-09-06	54.000	54.810	51.560	53.410	53.228	3,190,881
2022-09-05	56.060	58.000	53.750	54.800	54.614	2,343,969
2022-09-02	54.660	56.670	54.000	56.000	55.809	1,510,209
2022-09-01	54.750	55.890	53.680	55.100	54.913	1,691,197
2022-08-31	55.860	56.800	54.000	55.400	55.212	2,311,967
2022-08-30	58.880	59.980	55.820	56.800	56.607	2,905,302
2022-08-29	58.190	60.410	58.000	59.270	59.068	1,628,321
2022-08-26	59.180	62.000	58.320	60.580	60.374	1,663,647
2022-08-25	60.500	60.500	58.500	59.200	58.999	1,161,022
2022-08-24	60.950	61.100	58.280	59.780	59.577	1,937,627
2022-08-23	61.390	61.800	60.070	60.950	60.743	1,280,950
2022-08-22	59.160	62.290	58.520	61.500	61.291	1,626,203
2022-08-19	62.000	62.030	58.780	58.880	58.680	2,040,314
2022-08-18	63.890	63.930	60.700	61.500	61.291	2,589,196
2022-08-17	65.200	65.220	63.000	63.900	63.683	2,047,820
2022-08-16	65.550	66.580	64.800	65.510	65.287	2,468,943
2022-08-15	62.310	65.720	61.810	65.340	65.118	2,930,350
2022-08-12	62.800	63.180	61.260	62.600	62.387	1,928,277
2022-08-11	59.970	63.420	59.970	62.620	62.407	4,314,138
2022-08-10	58.610	60.860	58.000	60.000	59.796	1,917,896
2022-08-09	59.270	59.850	58.250	59.020	58.819	2,145,785
2022-08-08	60.500	61.190	58.990	59.260	59.058	2,366,604
2022-08-05	61.320	62.390	59.210	60.490	60.284	2,694,761

← NewerPage 17 of 21 · 1,219 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.