Quick Intelligent Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	23.750	24.350	23.560	24.210	24.210	903,962
2023-10-31	23.810	24.040	22.850	23.890	23.890	1,777,121
2023-10-30	23.760	24.270	23.500	24.220	24.220	871,874
2023-10-27	23.100	23.890	22.940	23.740	23.740	693,808
2023-10-26	22.800	23.350	22.560	23.280	23.280	572,349
2023-10-25	23.310	23.340	22.860	22.950	22.950	546,592
2023-10-24	22.480	23.120	22.390	22.950	22.950	724,015
2023-10-23	22.990	23.130	22.180	22.300	22.300	576,248
2023-10-20	23.290	23.560	23.010	23.050	23.050	657,354
2023-10-19	23.120	23.890	23.080	23.360	23.360	855,480
2023-10-18	23.840	23.850	23.250	23.250	23.250	859,487
2023-10-17	24.120	24.360	23.230	23.870	23.870	1,244,855
2023-10-16	25.300	25.340	23.880	24.100	24.100	1,998,078
2023-10-13	25.600	25.890	25.050	25.400	25.400	2,904,605
2023-10-12	24.990	27.280	24.350	26.200	26.200	3,623,158
2023-10-11	24.750	25.160	24.430	24.800	24.800	782,810
2023-10-10	24.640	24.680	24.260	24.490	24.490	511,997
2023-10-09	25.020	25.020	24.540	24.640	24.640	820,549
2023-09-28	24.990	25.230	24.820	25.040	25.040	505,224
2023-09-27	24.890	25.200	24.630	24.890	24.890	584,791
2023-09-26	24.790	25.190	24.490	24.900	24.900	609,306
2023-09-25	24.840	24.990	24.500	24.710	24.710	593,588
2023-09-22	24.160	24.740	23.960	24.730	24.730	649,980
2023-09-21	24.110	24.420	24.000	24.150	24.150	718,604
2023-09-20	24.800	24.800	24.140	24.320	24.320	1,257,750
2023-09-19	25.020	25.230	24.610	24.780	24.780	663,775
2023-09-18	25.120	25.520	24.960	25.130	25.130	724,066
2023-09-15	25.400	25.870	24.880	25.120	25.120	964,405
2023-09-14	25.900	25.900	25.330	25.490	25.490	564,000
2023-09-13	26.210	26.320	25.660	25.900	25.900	930,603
2023-09-12	26.530	26.880	26.240	26.320	26.320	1,133,707
2023-09-11	26.010	27.210	25.410	26.640	26.640	2,837,670
2023-09-08	24.860	26.200	24.790	25.970	25.970	1,482,078
2023-09-07	25.450	25.550	24.900	24.940	24.940	851,188
2023-09-06	25.040	25.800	24.900	25.560	25.560	778,420
2023-09-05	24.630	26.390	24.630	25.220	25.220	951,204
2023-09-04	25.220	25.430	24.600	24.960	24.960	1,451,612
2023-09-01	25.800	25.800	25.080	25.210	25.210	785,189
2023-08-31	25.680	25.980	25.310	25.400	25.400	679,774
2023-08-30	25.400	25.960	25.360	25.750	25.750	1,035,701
2023-08-29	24.050	25.430	23.860	25.220	25.220	1,229,587
2023-08-28	25.200	25.200	23.800	23.960	23.960	1,270,910
2023-08-25	25.170	25.170	24.000	24.150	24.150	1,064,800
2023-08-24	24.980	25.380	24.670	25.070	25.070	536,588
2023-08-23	25.600	25.660	24.950	24.980	24.980	532,280
2023-08-22	25.580	25.760	24.860	25.570	25.570	706,520
2023-08-21	25.650	25.940	25.250	25.340	25.340	567,000
2023-08-18	25.940	26.230	25.600	25.650	25.650	520,700
2023-08-17	25.200	26.190	24.830	25.970	25.970	853,567
2023-08-16	25.480	25.680	25.050	25.120	25.120	676,814
2023-08-15	25.760	25.860	25.210	25.530	25.530	736,069
2023-08-14	25.650	25.770	25.180	25.480	25.480	1,127,111
2023-08-11	26.540	26.540	25.750	25.810	25.810	1,041,921
2023-08-10	26.640	26.750	26.310	26.570	26.570	368,400
2023-08-09	27.250	27.250	26.400	26.640	26.640	743,551
2023-08-08	27.200	27.360	26.800	26.900	26.900	732,357
2023-08-07	27.580	27.610	26.990	27.200	27.200	1,440,859
2023-08-04	27.880	28.010	27.500	27.570	27.570	1,078,959
2023-08-03	28.400	28.520	27.760	27.880	27.880	943,535
2023-08-02	28.570	28.830	28.410	28.530	28.530	322,498

← NewerPage 13 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.