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
2022-05-11	54.010	55.670	53.800	54.200	44.943	2,875,711
2022-05-10	50.630	55.000	50.560	54.000	44.777	2,388,889
2022-05-09	50.250	52.820	49.650	51.850	42.994	2,111,292
2022-05-06	50.130	51.320	49.530	50.370	41.767	1,594,676
2022-05-05	49.500	52.540	49.500	51.760	42.919	3,240,422
2022-04-29	49.600	49.990	47.400	49.470	41.020	3,237,541
2022-04-28	48.700	51.340	47.910	48.530	40.241	2,678,742
2022-04-27	45.920	50.070	45.910	48.870	40.523	4,437,094
2022-04-26	44.670	47.800	44.050	45.770	37.952	3,944,174
2022-04-25	48.000	48.190	44.000	44.040	36.518	2,475,584
2022-04-22	49.710	50.410	48.000	49.300	40.879	1,552,450
2022-04-21	52.330	53.310	49.600	49.700	41.211	2,443,909
2022-04-20	50.530	54.200	50.520	52.490	43.525	3,196,754
2022-04-19	50.530	50.690	48.900	50.570	41.933	1,837,773
2022-04-18	49.030	50.450	48.500	50.200	41.626	1,695,166
2022-04-15	51.860	51.880	49.050	49.300	40.879	1,298,163
2022-04-14	49.450	51.600	49.450	50.900	42.206	1,565,548
2022-04-13	52.160	52.160	49.000	49.200	40.797	2,541,813
2022-04-12	52.570	52.770	50.620	52.170	43.259	1,958,895
2022-04-11	54.330	54.880	51.880	52.570	43.591	1,887,628
2022-04-08	55.000	56.570	54.010	55.250	45.813	2,399,098
2022-04-07	58.010	58.010	54.490	54.580	45.258	3,136,461
2022-04-06	59.400	59.430	57.410	58.150	48.218	1,243,815
2022-04-01	60.110	60.810	58.380	59.400	49.254	2,666,013
2022-03-31	60.600	61.320	59.750	60.460	50.133	1,652,978
2022-03-30	58.940	61.950	57.940	60.920	50.515	2,222,486
2022-03-29	58.410	59.690	57.140	57.930	48.035	1,859,543
2022-03-28	59.890	59.990	57.900	58.450	48.467	3,406,565
2022-03-25	61.360	61.980	59.240	59.400	49.254	1,869,225
2022-03-24	62.260	62.260	60.680	61.340	50.863	1,520,333
2022-03-23	61.560	63.000	60.220	62.290	51.651	2,321,682
2022-03-22	64.720	65.110	60.830	61.260	50.797	3,260,061
2022-03-21	65.350	68.550	63.460	64.310	53.326	3,388,628
2022-03-18	65.960	68.570	64.460	67.290	55.797	2,693,129
2022-03-17	67.000	67.200	63.350	66.550	55.183	4,220,069
2022-03-16	62.530	63.990	59.770	63.070	52.298	2,870,308
2022-03-15	64.700	65.300	61.500	62.080	51.477	2,890,432
2022-03-14	64.140	67.550	63.110	65.190	54.055	3,133,605
2022-03-11	61.190	65.210	60.510	64.570	53.541	3,446,277
2022-03-10	64.690	65.500	61.400	62.100	51.493	3,075,432
2022-03-09	63.880	63.950	59.180	62.630	51.933	3,869,999
2022-03-08	69.030	69.900	62.960	63.250	52.447	4,992,892
2022-03-07	73.240	73.240	67.850	68.750	57.007	3,020,402
2022-03-04	76.370	76.380	72.010	73.250	60.739	2,886,634
2022-03-03	78.490	79.330	76.000	76.790	63.674	1,526,325
2022-03-02	80.510	81.000	78.210	78.480	65.075	1,289,319
2022-03-01	83.010	83.750	79.830	81.150	67.289	1,682,979
2022-02-28	80.900	84.330	79.500	82.800	68.658	1,599,655
2022-02-25	80.110	81.990	80.110	81.160	67.298	1,125,873
2022-02-24	85.050	85.600	78.700	80.960	67.132	4,373,966
2022-02-23	84.320	87.440	84.310	85.330	70.755	1,361,697
2022-02-22	86.420	86.420	83.760	84.320	69.918	1,608,760
2022-02-21	88.840	89.540	85.850	86.660	71.858	1,672,471
2022-02-18	89.540	90.330	88.810	89.060	73.848	939,901
2022-02-17	90.870	90.990	89.710	90.090	74.702	693,014
2022-02-16	90.420	91.780	89.660	90.870	75.349	608,025
2022-02-15	91.550	91.550	89.160	90.290	74.868	657,361
2022-02-14	90.830	92.280	89.500	91.200	75.623	1,112,641
2022-02-11	95.030	96.480	92.320	92.500	76.701	702,089
2022-02-10	96.950	96.950	94.600	95.510	79.197	839,924

← NewerPage 19 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.