Quick Intelligent Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	20.000	20.850	19.960	20.620	20.620	2,141,403
2024-04-26	19.740	20.180	19.740	20.010	20.010	1,042,500
2024-04-25	19.960	19.990	19.760	19.840	19.840	790,567
2024-04-24	19.870	20.000	19.710	19.970	19.970	1,045,618
2024-04-23	19.610	19.970	19.610	19.870	19.870	893,310
2024-04-22	18.770	20.250	18.750	19.770	19.770	1,777,629
2024-04-19	19.400	19.450	18.880	19.030	19.030	923,994
2024-04-18	19.380	19.650	19.110	19.340	19.340	1,162,461
2024-04-17	18.720	19.420	18.710	19.420	19.420	1,342,007
2024-04-16	19.380	19.380	18.540	18.550	18.550	2,195,247
2024-04-15	19.740	19.930	19.080	19.500	19.500	1,443,536
2024-04-12	19.750	19.820	19.570	19.750	19.750	818,930
2024-04-11	19.570	19.880	19.310	19.620	19.620	937,070
2024-04-10	19.920	20.120	19.390	19.610	19.610	1,210,028
2024-04-09	19.300	19.940	19.300	19.920	19.920	1,006,930
2024-04-08	19.910	19.910	19.290	19.300	19.300	1,099,686
2024-04-03	20.000	20.160	19.490	19.910	19.910	1,776,612
2024-04-02	20.330	20.410	19.730	20.030	20.030	1,289,679
2024-04-01	20.010	20.450	19.860	20.310	20.310	1,523,530
2024-03-29	19.670	19.890	19.360	19.710	19.710	684,861
2024-03-28	19.280	19.980	19.250	19.640	19.640	1,824,617
2024-03-27	20.170	20.230	19.000	19.180	19.180	2,677,267
2024-03-26	20.790	20.950	19.960	20.180	20.180	2,802,147
2024-03-25	21.550	21.670	20.780	20.780	20.780	2,035,622
2024-03-22	22.030	22.210	21.470	21.670	21.670	2,235,070
2024-03-21	22.440	22.570	22.020	22.150	22.150	2,122,566
2024-03-20	22.330	22.550	22.220	22.440	22.440	2,166,494
2024-03-19	22.550	22.640	22.250	22.290	22.290	2,225,428
2024-03-18	22.240	22.640	22.000	22.590	22.590	3,270,291
2024-03-15	21.300	22.170	21.080	22.170	22.170	3,097,329
2024-03-14	22.010	22.360	21.210	21.420	21.420	3,065,025
2024-03-13	22.060	22.150	21.700	22.030	22.030	2,326,202
2024-03-12	22.220	22.330	21.820	22.100	22.100	3,184,884
2024-03-11	22.180	22.370	21.600	22.250	22.250	3,207,556
2024-03-08	22.100	22.430	21.520	22.280	22.280	4,450,051
2024-03-07	22.490	23.040	21.820	22.580	22.580	6,979,733
2024-03-06	21.280	22.880	21.190	22.650	22.650	7,363,074
2024-03-05	21.560	21.760	21.120	21.280	21.280	1,718,320
2024-03-04	21.680	21.920	20.880	21.780	21.780	3,423,583
2024-03-01	21.590	22.080	21.350	21.700	21.700	3,659,421
2024-02-29	20.550	21.600	20.280	21.590	21.590	3,726,599
2024-02-28	22.910	22.910	20.600	21.040	21.040	4,868,702
2024-02-27	22.190	22.560	21.570	22.460	22.460	5,812,148
2024-02-26	22.400	23.220	21.780	22.630	22.630	5,366,188
2024-02-23	21.260	22.490	20.910	22.390	22.390	4,449,910
2024-02-22	20.900	21.470	20.450	21.440	21.440	2,367,023
2024-02-21	19.990	21.220	19.860	20.800	20.800	2,991,904
2024-02-20	20.780	20.780	19.590	20.300	20.300	3,193,433
2024-02-19	21.040	21.470	20.230	20.600	20.600	4,144,625
2024-02-08	18.760	20.590	18.760	20.590	20.590	2,722,426
2024-02-07	18.130	19.560	17.950	18.720	18.720	2,616,733
2024-02-06	17.310	18.750	16.220	18.130	18.130	4,181,341
2024-02-05	18.180	18.500	16.660	17.400	17.400	3,570,689
2024-02-02	19.230	19.600	17.600	18.140	18.140	2,860,574
2024-02-01	19.300	19.770	18.760	19.330	19.330	2,064,398
2024-01-31	20.460	20.570	19.380	19.490	19.490	2,232,307
2024-01-30	21.060	21.130	20.350	20.450	20.450	2,695,084
2024-01-29	22.100	22.300	20.980	21.140	21.140	2,114,630
2024-01-26	22.700	22.780	21.810	21.960	21.960	1,818,030
2024-01-25	22.340	22.750	21.800	22.640	22.640	2,422,124

← NewerPage 11 of 21 · 1,212 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.