QC Solar (Suzhou) Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	39.580	41.380	39.000	40.600	39.906	3,179,120
2024-10-29	42.000	43.900	39.990	40.020	39.336	4,953,240
2024-10-28	43.000	43.000	40.640	41.440	40.732	5,630,196
2024-10-25	38.130	43.500	38.060	42.510	41.783	8,301,276
2024-10-24	39.020	39.020	37.700	37.960	37.311	3,676,280
2024-10-23	38.950	41.830	38.120	40.040	39.356	5,757,784
2024-10-22	37.820	39.580	37.250	39.170	38.500	4,148,209
2024-10-21	37.100	39.670	37.070	38.360	37.704	3,753,132
2024-10-18	35.160	37.650	35.000	36.830	36.200	2,848,406
2024-10-17	35.760	36.360	35.230	35.280	34.677	1,717,870
2024-10-16	35.600	36.100	35.030	35.490	34.883	1,603,240
2024-10-15	37.130	37.530	36.000	36.160	35.542	2,138,603
2024-10-14	36.030	37.470	35.620	37.130	36.495	2,807,180
2024-10-11	37.070	37.490	34.730	35.400	34.795	2,602,199
2024-10-10	38.320	40.300	37.500	37.530	36.889	2,939,711
2024-10-09	41.950	42.990	38.300	38.300	37.645	4,067,170
2024-10-08	47.490	47.490	41.140	44.700	43.936	5,456,185
2024-09-30	36.100	40.990	35.490	40.320	39.631	5,328,151
2024-09-27	33.060	35.940	32.770	35.050	34.451	4,189,710
2024-09-26	31.000	32.480	31.000	32.450	31.895	2,259,384
2024-09-25	31.530	32.180	31.100	31.240	30.706	2,264,223
2024-09-24	30.000	31.230	29.660	31.180	30.647	2,478,110
2024-09-23	30.230	30.430	29.800	30.000	29.487	1,044,950
2024-09-20	30.770	30.990	29.880	30.230	29.713	1,586,660
2024-09-19	31.040	31.620	30.420	30.870	30.342	1,669,420
2024-09-18	31.020	31.090	30.220	30.580	30.057	1,628,150
2024-09-13	33.130	33.400	31.220	31.290	30.755	2,681,960
2024-09-12	33.000	34.370	32.740	33.270	32.701	3,230,692
2024-09-11	32.560	33.610	32.500	33.280	32.711	2,876,321
2024-09-10	32.360	33.330	32.240	32.700	32.141	2,357,881
2024-09-09	32.990	33.160	32.000	32.200	31.650	2,179,271
2024-09-06	34.180	34.700	32.750	33.050	32.485	4,155,576
2024-09-05	34.360	36.250	34.340	34.830	34.235	4,644,466
2024-09-04	34.700	35.560	34.060	34.820	34.225	3,855,390
2024-09-03	35.270	35.500	34.400	35.190	34.589	4,416,936
2024-09-02	35.670	37.330	35.290	35.300	34.697	6,447,104
2024-08-30	35.860	40.360	35.150	36.590	35.965	10,368,270
2024-08-29	29.000	34.580	28.590	34.580	33.989	4,367,263
2024-08-28	28.320	29.250	28.080	28.820	28.327	1,090,970
2024-08-27	29.150	29.480	27.910	28.510	28.023	1,720,655
2024-08-26	28.560	30.070	28.560	29.510	29.006	1,143,530
2024-08-23	29.040	29.340	28.410	28.620	28.131	850,259
2024-08-22	30.010	30.370	29.050	29.160	28.662	1,026,690
2024-08-21	30.300	30.660	29.810	29.940	29.428	930,020
2024-08-20	31.500	31.790	30.310	30.400	29.880	1,214,750
2024-08-19	32.210	32.210	31.460	31.500	30.962	1,095,520
2024-08-16	32.680	32.880	32.020	32.160	31.610	1,412,700
2024-08-15	31.710	33.700	31.260	32.770	32.210	2,044,570
2024-08-14	32.400	33.330	31.850	32.080	31.532	1,438,870
2024-08-13	31.620	32.990	30.880	32.690	32.131	2,191,740
2024-08-12	34.130	34.340	31.910	32.020	31.473	2,175,944
2024-08-09	34.000	34.320	33.040	33.170	32.603	2,778,320
2024-08-08	32.700	35.340	32.420	34.310	33.724	4,583,834
2024-08-07	32.500	33.190	32.270	32.950	32.387	1,584,120
2024-08-06	31.500	32.950	31.150	32.820	32.259	2,210,840
2024-08-05	31.570	32.600	31.000	31.100	30.568	1,314,000
2024-08-02	32.450	33.190	31.800	31.890	31.345	1,169,060
2024-08-01	32.770	32.950	32.350	32.800	32.239	1,383,040
2024-07-31	31.690	32.850	31.410	32.820	32.259	1,454,550
2024-07-30	31.590	32.060	31.210	31.680	31.139	963,240

← NewerPage 9 of 18 · 1,021 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.0400 CNY
2025-06-18	0.5107 CNY
2024-06-14	0.3000 CNY
2023-06-06	0.2600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.