Quick Intelligent Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	20.400	21.000	20.340	20.860	20.860	1,295,402
2024-07-25	20.310	20.800	20.310	20.410	20.410	1,244,430
2024-07-24	21.360	21.590	20.610	20.670	20.670	2,221,400
2024-07-23	22.280	22.330	21.410	21.450	21.450	1,652,430
2024-07-22	22.560	22.690	22.110	22.310	22.310	1,294,000
2024-07-19	22.510	23.230	22.300	22.580	22.580	2,071,997
2024-07-18	22.390	22.750	21.800	22.590	22.590	1,902,330
2024-07-17	23.160	23.500	22.380	22.710	22.710	2,115,948
2024-07-16	22.740	23.300	22.600	23.290	23.290	2,173,666
2024-07-15	23.460	23.670	22.850	22.950	22.950	1,754,695
2024-07-12	23.680	23.760	23.100	23.340	23.340	2,656,030
2024-07-11	23.810	23.990	23.200	23.990	23.990	3,782,637
2024-07-10	23.350	24.000	23.080	23.420	23.420	5,898,347
2024-07-09	21.200	22.960	20.990	22.950	22.950	3,446,308
2024-07-08	21.800	21.800	21.010	21.130	21.130	1,626,229
2024-07-05	22.410	22.410	22.410	22.410	22.410	0
2024-07-04	22.780	23.400	22.280	22.410	22.410	2,113,196
2024-07-03	23.110	23.260	22.690	22.970	22.970	2,314,933
2024-07-02	23.230	23.290	22.770	23.020	23.020	2,691,008
2024-07-01	23.650	24.050	22.800	23.180	23.180	2,721,286
2024-06-28	22.920	24.150	22.640	23.580	23.580	4,138,979
2024-06-27	23.380	24.350	23.120	23.270	23.270	4,780,689
2024-06-26	23.000	23.450	22.500	23.400	23.400	2,280,330
2024-06-25	22.750	23.450	22.360	23.030	23.030	2,327,214
2024-06-24	23.500	23.660	22.600	22.650	22.650	2,481,234
2024-06-21	23.340	23.650	22.910	23.490	23.490	1,647,700
2024-06-20	23.320	24.150	23.210	23.440	23.440	2,693,264
2024-06-19	24.140	24.140	23.360	23.460	23.460	3,040,237
2024-06-18	23.680	24.400	23.450	24.010	24.010	4,945,131
2024-06-17	22.600	24.400	22.350	23.800	23.800	6,542,220
2024-06-14	22.930	23.030	22.380	22.690	22.690	3,273,145
2024-06-13	22.530	23.270	22.530	22.820	22.820	4,008,798
2024-06-12	22.040	23.000	22.000	22.360	22.360	4,436,840
2024-06-11	20.880	21.720	20.580	21.680	21.680	1,131,944
2024-06-07	20.660	21.130	20.630	21.030	21.030	832,800
2024-06-06	21.110	21.440	20.540	20.700	20.700	1,382,733
2024-06-05	21.340	21.650	21.150	21.180	21.180	1,083,400
2024-06-04	21.590	21.780	21.250	21.490	21.490	1,653,340
2024-06-03	22.190	22.210	21.640	21.840	21.840	1,388,746
2024-05-31	21.930	22.470	21.820	22.220	22.220	1,620,560
2024-05-30	21.600	22.070	21.320	21.940	21.940	1,553,200
2024-05-29	21.360	21.710	21.360	21.530	21.530	746,600
2024-05-28	21.820	21.880	21.460	21.460	21.460	794,380
2024-05-27	21.500	21.740	21.080	21.730	21.730	1,042,360
2024-05-24	21.700	21.950	21.580	21.590	21.590	981,163
2024-05-23	22.240	22.250	21.700	21.790	21.790	1,370,618
2024-05-22	21.840	22.300	21.700	22.150	22.150	2,798,151
2024-05-21	21.810	21.810	21.460	21.590	21.590	824,439
2024-05-20	21.970	22.100	21.530	21.810	21.810	1,457,871
2024-05-17	21.730	21.840	21.460	21.840	21.840	885,308
2024-05-16	21.530	21.950	21.530	21.730	21.730	1,172,086
2024-05-15	21.880	22.140	21.610	21.650	21.650	1,269,552
2024-05-14	22.260	22.350	21.920	22.010	22.010	1,440,750
2024-05-13	22.090	22.350	21.580	22.270	22.270	2,153,660
2024-05-10	22.440	22.480	21.980	22.090	22.090	1,443,400
2024-05-09	22.350	22.640	22.070	22.410	22.410	1,876,601
2024-05-08	22.330	22.650	22.180	22.240	22.240	2,010,556
2024-05-07	21.920	22.550	21.920	22.420	22.420	3,102,600
2024-05-06	21.910	22.340	21.820	21.960	21.960	3,982,548
2024-04-30	20.750	22.100	20.600	21.900	21.900	4,780,920

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-29	1.0000 CNY
2022-06-13	1.6900 CNY
2021-06-23	0.9600 CNY
2020-06-24	0.2100 CNY
2019-07-05	0.3006 CNY

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