Yunnan QuakeSafe Seismic Isolation Technologies Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 97.000 | 98.000 | 95.400 | 97.690 | 81.004 | 2,164,920 |
| 2021-11-08 | 95.510 | 96.900 | 94.700 | 95.990 | 79.595 | 1,474,538 |
| 2021-11-05 | 96.800 | 97.990 | 94.910 | 95.000 | 78.774 | 2,319,544 |
| 2021-11-04 | 96.760 | 99.270 | 96.130 | 96.800 | 80.266 | 1,433,936 |
| 2021-11-03 | 97.090 | 98.820 | 95.200 | 96.760 | 80.233 | 1,450,166 |
| 2021-11-02 | 96.460 | 98.140 | 95.000 | 97.090 | 80.507 | 1,752,108 |
| 2021-11-01 | 98.670 | 101.50 | 96.460 | 96.700 | 80.183 | 2,825,080 |
| 2021-10-29 | 90.640 | 101.33 | 89.500 | 98.900 | 82.008 | 6,107,660 |
| 2021-10-28 | 93.090 | 96.000 | 90.850 | 92.070 | 76.344 | 2,387,790 |
| 2021-10-27 | 94.910 | 96.650 | 93.370 | 94.000 | 77.945 | 2,172,499 |
| 2021-10-26 | 94.460 | 94.680 | 92.870 | 93.690 | 77.688 | 1,864,359 |
| 2021-10-25 | 91.790 | 92.800 | 90.180 | 92.500 | 76.701 | 2,070,410 |
| 2021-10-22 | 93.080 | 95.300 | 90.600 | 91.600 | 75.955 | 3,664,635 |
| 2021-10-21 | 98.000 | 98.960 | 93.200 | 93.580 | 77.596 | 4,179,469 |
| 2021-10-20 | 102.51 | 102.99 | 94.240 | 97.000 | 80.432 | 5,891,933 |
| 2021-10-19 | 100.30 | 103.70 | 99.270 | 102.51 | 85.001 | 1,722,029 |
| 2021-10-18 | 100.59 | 102.00 | 98.570 | 100.30 | 83.169 | 1,970,294 |
| 2021-10-15 | 101.28 | 102.97 | 97.000 | 101.70 | 84.329 | 3,205,572 |
| 2021-10-14 | 103.89 | 104.81 | 101.00 | 101.00 | 83.749 | 1,302,258 |
← NewerPage 21 of 21 · 1,219 trading days
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.