Quick Intelligent Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	22.340	22.750	21.800	22.640	22.640	2,422,124
2024-01-24	22.570	22.680	21.300	22.260	22.260	1,864,083
2024-01-23	22.590	22.610	21.790	22.320	22.320	1,566,300
2024-01-22	24.090	24.420	22.390	22.600	22.600	2,795,286
2024-01-19	24.750	25.130	23.920	24.200	24.200	1,181,800
2024-01-18	24.750	24.800	23.800	24.480	24.480	1,594,480
2024-01-17	25.600	25.870	24.730	24.800	24.800	866,714
2024-01-16	26.090	26.090	25.220	25.640	25.640	836,532
2024-01-15	25.670	26.190	25.500	25.960	25.960	787,736
2024-01-12	26.860	26.860	25.750	25.910	25.910	960,994
2024-01-11	25.670	26.740	25.500	26.660	26.660	922,900
2024-01-10	26.520	26.590	25.870	25.870	25.870	574,486
2024-01-09	25.880	26.740	25.880	26.380	26.380	945,200
2024-01-08	26.710	26.720	25.830	25.880	25.880	883,022
2024-01-05	27.500	27.670	26.400	26.660	26.660	932,487
2024-01-04	27.990	27.990	27.400	27.530	27.530	518,515
2024-01-03	28.550	28.550	27.600	27.830	27.830	990,320
2024-01-02	28.940	29.050	28.400	28.420	28.420	618,287
2023-12-29	28.330	29.270	28.310	28.910	28.910	1,173,779
2023-12-28	28.680	28.750	27.950	28.410	28.410	940,553
2023-12-27	27.830	28.560	27.500	28.380	28.380	948,906
2023-12-26	28.410	28.410	27.470	27.690	27.690	471,300
2023-12-25	28.290	28.700	28.130	28.240	28.240	592,510
2023-12-22	28.960	29.140	28.140	28.200	28.200	683,384
2023-12-21	28.640	29.110	27.840	28.830	28.830	1,180,189
2023-12-20	29.040	29.040	28.480	28.560	28.560	441,700
2023-12-19	28.330	29.000	28.280	28.790	28.790	934,766
2023-12-18	28.810	28.900	28.170	28.250	28.250	1,453,077
2023-12-15	29.340	29.490	28.900	29.110	29.110	607,328
2023-12-14	29.630	29.690	29.000	29.150	29.150	626,900
2023-12-13	29.800	29.800	28.890	29.570	29.570	1,349,407
2023-12-12	30.360	30.580	29.350	29.590	29.590	1,046,952
2023-12-11	29.400	30.360	29.120	29.860	29.860	1,588,218
2023-12-08	29.770	30.100	29.400	29.580	29.580	1,165,200
2023-12-07	29.460	29.750	28.990	29.490	29.490	1,010,995
2023-12-06	29.230	29.700	28.900	29.040	29.040	1,150,209
2023-12-05	30.280	30.440	29.200	29.270	29.270	1,639,336
2023-12-04	30.770	30.970	30.030	30.460	30.460	1,326,944
2023-12-01	30.690	31.290	29.860	31.030	31.030	2,354,305
2023-11-30	30.300	30.960	29.980	30.660	30.660	2,991,037
2023-11-29	30.500	31.820	30.020	30.380	30.380	4,380,177
2023-11-28	28.600	31.120	28.510	29.800	29.800	5,198,653
2023-11-27	28.770	29.140	28.120	28.710	28.710	1,420,406
2023-11-24	29.880	29.880	28.750	28.780	28.780	2,222,242
2023-11-23	28.960	30.000	28.460	29.900	29.900	2,435,859
2023-11-22	29.510	29.900	28.700	28.950	28.950	1,676,905
2023-11-21	30.210	30.280	29.560	29.720	29.720	2,707,579
2023-11-20	28.880	30.560	28.580	30.250	30.250	4,538,383
2023-11-17	28.000	30.400	27.830	29.290	29.290	4,939,320
2023-11-16	27.840	28.090	27.700	27.860	27.860	761,580
2023-11-15	28.170	28.390	27.740	27.940	27.940	1,254,229
2023-11-14	28.740	28.760	28.080	28.120	28.120	1,455,225
2023-11-13	28.650	29.600	28.340	28.580	28.580	2,755,114
2023-11-10	28.750	28.750	27.700	28.510	28.510	3,421,109
2023-11-09	29.290	30.180	28.880	29.100	29.100	5,861,555
2023-11-08	27.400	29.260	27.200	28.940	28.940	8,133,949
2023-11-07	25.590	26.760	25.500	26.600	26.600	2,862,983
2023-11-06	25.500	25.750	25.150	25.670	25.670	1,316,202
2023-11-03	24.010	25.250	24.010	25.220	25.220	1,765,149
2023-11-02	24.210	24.300	23.860	24.010	24.010	484,602

← NewerPage 12 of 21 · 1,219 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.