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
2022-02-09	91.410	97.540	90.870	95.840	79.470	1,568,506
2022-02-08	88.870	91.800	88.470	91.420	75.805	643,699
2022-02-07	89.000	91.670	88.500	89.290	74.039	764,001
2022-01-28	90.320	91.440	86.020	88.210	73.144	1,656,564
2022-01-27	91.960	93.600	89.600	90.450	75.001	1,464,813
2022-01-26	90.010	91.970	88.600	91.510	75.880	1,055,651
2022-01-25	90.250	93.650	90.000	90.070	74.686	1,054,019
2022-01-24	90.000	91.500	88.080	90.120	74.727	937,735
2022-01-21	90.370	92.360	89.750	90.030	74.653	955,987
2022-01-20	92.080	92.100	90.200	90.700	75.208	770,695
2022-01-19	92.660	93.650	90.110	92.090	76.361	1,208,803
2022-01-18	92.300	93.420	89.740	93.200	77.281	1,264,456
2022-01-17	91.900	92.930	91.000	91.290	75.697	1,015,041
2022-01-14	94.170	94.970	90.630	91.440	75.822	1,487,438
2022-01-13	98.460	98.460	93.620	94.300	78.193	1,194,660
2022-01-12	96.920	98.300	96.230	97.600	80.930	790,731
2022-01-11	97.410	99.540	95.730	96.800	80.266	823,068
2022-01-10	93.430	98.880	93.430	97.610	80.938	1,327,598
2022-01-07	97.210	97.870	93.510	94.350	78.235	1,422,887
2022-01-06	94.470	99.000	93.010	97.880	81.162	2,151,851
2022-01-05	103.04	103.58	95.560	96.400	79.935	3,107,694
2022-01-04	105.43	106.24	102.82	103.36	85.706	1,150,703
2021-12-31	104.75	106.00	103.51	104.35	86.527	1,036,864
2021-12-30	108.39	108.39	104.30	104.77	86.875	1,481,911
2021-12-29	105.51	109.70	104.51	107.31	88.981	1,761,429
2021-12-28	106.00	108.00	104.00	105.00	87.066	1,600,862
2021-12-27	103.24	104.42	100.00	102.82	85.258	1,482,909
2021-12-24	105.20	106.25	101.40	103.23	85.598	1,077,854
2021-12-23	106.51	107.10	103.72	105.50	87.480	1,548,634
2021-12-22	104.01	105.80	102.03	105.16	87.199	1,800,750
2021-12-21	100.06	104.20	99.000	104.00	86.237	2,503,504
2021-12-20	97.700	103.54	95.610	100.06	82.970	3,444,280
2021-12-17	97.990	100.00	97.080	97.330	80.706	1,413,922
2021-12-16	96.460	99.930	95.560	99.170	82.232	1,686,790
2021-12-15	95.190	97.860	93.860	96.470	79.993	1,425,407
2021-12-14	97.680	98.680	94.570	95.440	79.139	1,839,807
2021-12-13	95.190	100.00	94.680	98.160	81.394	2,885,033
2021-12-10	93.020	95.490	92.700	94.980	78.757	1,551,037
2021-12-09	93.320	94.480	92.370	93.770	77.754	1,336,334
2021-12-08	90.070	93.980	89.000	93.580	77.596	2,048,436
2021-12-07	88.130	91.060	85.020	89.850	74.503	2,510,902
2021-12-06	89.500	90.800	86.830	86.900	72.057	1,553,140
2021-12-03	92.810	93.880	89.900	90.330	74.901	2,113,269
2021-12-02	94.940	95.930	93.280	93.590	77.605	1,156,941
2021-12-01	94.000	95.520	92.160	95.260	78.989	2,325,382
2021-11-30	89.590	94.880	88.820	94.360	78.243	4,157,807
2021-11-29	88.600	90.890	88.100	89.270	74.023	1,342,909
2021-11-26	90.900	91.380	88.150	90.060	74.678	2,120,869
2021-11-25	89.960	90.990	86.700	90.930	75.399	3,105,223
2021-11-24	84.610	92.580	84.610	90.680	75.192	5,935,038
2021-11-23	87.520	88.360	84.300	84.600	70.150	2,697,490
2021-11-22	86.040	89.520	85.700	87.520	72.571	2,145,337
2021-11-19	87.260	87.960	83.730	86.800	71.974	3,711,949
2021-11-18	91.150	91.330	85.850	87.280	72.372	4,161,151
2021-11-17	90.000	94.660	89.060	91.330	75.731	2,556,602
2021-11-16	92.700	93.000	89.670	90.010	74.636	3,011,519
2021-11-15	93.000	95.210	92.680	92.910	77.041	1,373,707
2021-11-12	92.160	94.630	92.020	93.900	77.862	1,660,294
2021-11-11	94.200	95.490	93.000	93.430	77.472	1,544,500
2021-11-10	97.590	98.440	94.010	94.210	78.119	1,653,010

← NewerPage 20 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.