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
2022-08-04	58.620	61.750	58.620	60.940	60.733	4,211,584
2022-08-03	59.600	62.110	57.100	57.460	57.265	4,266,387
2022-08-02	60.070	62.600	58.500	61.150	60.942	4,453,656
2022-08-01	58.940	61.660	57.810	61.000	60.792	3,234,910
2022-07-29	58.000	59.950	57.680	58.700	58.500	3,402,854
2022-07-28	54.810	59.290	54.810	58.000	57.803	4,312,671
2022-07-27	54.320	54.850	53.740	54.730	54.544	1,432,757
2022-07-26	53.010	54.990	52.900	54.500	54.315	2,147,442
2022-07-25	52.200	54.170	51.940	53.010	52.830	1,963,854
2022-07-22	55.160	55.350	52.180	52.610	52.431	2,966,642
2022-07-21	54.560	55.180	53.600	53.900	53.717	2,802,972
2022-07-20	52.320	55.060	51.500	54.300	54.115	4,209,152
2022-07-19	51.140	53.320	50.350	52.230	52.052	3,798,425
2022-07-18	49.760	51.680	49.010	51.240	51.066	3,828,422
2022-07-15	52.080	52.370	49.600	49.670	49.501	3,512,945
2022-07-14	50.900	53.860	50.600	51.900	51.723	2,979,228
2022-07-13	51.420	52.080	51.050	51.180	51.006	1,356,000
2022-07-12	52.870	53.550	51.450	51.800	51.624	2,144,994
2022-07-11	51.970	53.600	50.830	52.860	52.680	3,170,298
2022-07-08	54.350	54.620	52.300	52.320	52.142	1,887,709
2022-07-07	53.340	54.150	52.250	53.440	53.258	1,831,291
2022-07-06	54.410	55.610	52.970	53.320	53.139	3,011,843
2022-07-05	55.990	56.330	53.180	54.400	54.215	3,910,623
2022-07-04	57.280	57.660	55.700	55.790	55.600	3,086,226
2022-07-01	58.180	58.210	56.030	57.300	57.105	2,141,016
2022-06-30	55.570	58.870	55.570	58.180	57.982	3,448,023
2022-06-29	56.590	56.990	54.600	55.520	55.331	3,243,446
2022-06-28	58.940	59.450	55.000	56.450	56.258	4,392,965
2022-06-27	58.780	61.780	58.650	58.890	58.690	3,946,134
2022-06-24	61.160	61.160	57.510	58.580	58.381	4,550,587
2022-06-23	58.470	61.380	58.090	61.000	60.792	3,854,006
2022-06-22	61.990	61.990	60.050	60.320	60.115	1,603,895
2022-06-21	62.630	62.630	61.000	61.640	61.430	1,366,852
2022-06-20	64.000	64.190	61.590	61.920	61.709	2,128,641
2022-06-17	60.500	64.040	60.170	63.290	63.075	2,635,176
2022-06-16	62.690	63.300	60.600	61.350	61.141	2,340,818
2022-06-15	60.240	63.430	60.230	63.100	62.885	2,880,663
2022-06-14	60.180	60.560	58.850	60.300	60.095	1,623,087
2022-06-13	60.630	60.930	58.600	60.370	60.165	2,644,022
2022-06-10	58.290	61.350	57.470	61.140	60.932	3,511,740
2022-06-09	56.750	58.500	56.160	58.300	58.102	2,521,709
2022-06-08	55.810	58.930	55.400	56.710	56.517	3,750,091
2022-06-07	56.760	57.470	53.990	55.300	55.112	3,946,330
2022-06-06	58.470	58.660	55.800	56.760	56.567	4,712,913
2022-06-02	62.200	62.310	58.190	58.600	58.401	2,622,359
2022-06-01	59.600	63.360	58.940	60.200	59.995	2,863,846
2022-05-31	58.660	60.120	57.320	60.120	59.915	1,948,274
2022-05-30	56.540	58.440	54.280	57.920	57.723	2,641,401
2022-05-27	57.650	59.000	55.170	55.230	55.042	2,186,195
2022-05-26	58.170	59.230	52.630	59.210	59.009	4,308,618
2022-05-25	67.000	67.680	64.810	67.110	55.647	3,487,569
2022-05-24	68.600	69.200	66.100	67.300	55.805	3,368,409
2022-05-23	64.640	68.760	64.640	68.600	56.883	5,415,566
2022-05-20	62.900	64.940	62.340	64.740	53.682	3,952,742
2022-05-19	55.500	62.870	55.420	62.410	51.750	4,995,017
2022-05-18	56.870	57.790	55.400	56.890	47.173	2,845,063
2022-05-17	56.880	57.900	55.560	57.440	47.629	2,704,234
2022-05-16	55.080	59.400	55.080	57.340	47.546	5,050,096
2022-05-13	54.850	55.880	53.850	54.850	45.482	2,961,628
2022-05-12	55.000	57.630	52.870	55.090	45.681	4,046,630

← NewerPage 18 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.