Quick Intelligent Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	28.310	29.070	28.310	28.630	28.630	767,960
2023-07-31	28.490	28.930	28.390	28.470	28.470	619,953
2023-07-28	28.600	28.700	28.200	28.490	28.490	541,154
2023-07-27	28.800	28.900	28.230	28.500	28.500	715,898
2023-07-26	29.250	29.300	28.680	28.790	28.790	470,666
2023-07-25	28.980	29.360	28.620	29.250	29.250	860,644
2023-07-24	28.350	28.940	28.100	28.700	28.700	611,943
2023-07-21	28.600	28.850	28.370	28.460	28.460	510,258
2023-07-20	29.200	29.400	28.460	28.530	28.530	1,270,736
2023-07-19	29.460	29.690	28.940	28.990	28.990	951,344
2023-07-18	29.820	29.930	29.400	29.590	29.590	451,368
2023-07-17	29.450	29.970	29.060	29.790	29.790	836,212
2023-07-14	29.090	29.800	28.750	29.430	29.430	1,004,825
2023-07-13	29.080	29.230	28.600	28.970	28.970	825,286
2023-07-12	29.440	30.000	29.010	29.080	29.080	698,246
2023-07-11	29.040	29.610	28.900	29.590	29.590	766,356
2023-07-10	29.840	29.970	29.000	29.040	29.040	1,168,451
2023-07-07	30.430	30.430	29.610	29.740	29.740	955,230
2023-07-06	30.400	30.800	30.180	30.460	30.460	602,980
2023-07-05	31.000	31.490	30.510	30.630	30.630	671,190
2023-07-04	30.520	31.880	30.400	31.110	31.110	1,420,788
2023-07-03	30.910	30.960	30.300	30.550	30.550	957,960
2023-06-30	30.090	30.980	29.700	30.780	30.780	1,188,830
2023-06-29	29.340	30.140	29.140	30.090	30.090	862,387
2023-06-28	30.390	30.390	29.330	30.170	29.170	856,030
2023-06-27	30.650	30.650	29.400	30.200	29.199	1,535,836
2023-06-26	30.560	31.110	30.190	30.210	29.209	1,026,799
2023-06-21	31.580	31.690	30.570	30.580	29.566	974,667
2023-06-20	30.900	31.650	30.900	31.590	30.543	1,287,475
2023-06-19	30.810	31.150	30.550	31.010	29.982	934,554
2023-06-16	29.750	31.000	29.750	30.830	29.808	2,113,854
2023-06-15	29.100	30.090	28.830	29.750	28.764	1,262,160
2023-06-14	28.750	29.120	28.420	29.090	28.126	556,938
2023-06-13	29.240	29.610	28.530	28.750	27.797	1,113,151
2023-06-12	29.320	29.690	28.950	29.240	28.271	952,771
2023-06-09	28.950	29.210	28.520	29.190	28.223	793,817
2023-06-08	29.340	29.350	28.610	28.970	28.010	764,260
2023-06-07	29.060	29.560	28.900	29.320	28.348	575,341
2023-06-06	30.000	30.110	29.090	29.100	28.136	988,710
2023-06-05	29.500	30.390	29.400	29.910	28.919	1,153,744
2023-06-02	30.040	30.250	29.210	29.500	28.522	1,342,037
2023-06-01	31.550	31.550	29.950	30.050	29.054	1,945,693
2023-05-31	32.190	32.300	30.800	31.330	30.292	1,913,224
2023-05-30	32.750	32.790	31.700	32.160	31.094	1,281,206
2023-05-29	32.170	32.880	31.670	32.620	31.539	1,439,442
2023-05-26	31.500	32.180	31.170	32.160	31.094	1,062,620
2023-05-25	31.380	31.570	31.040	31.500	30.456	853,966
2023-05-24	30.870	31.370	30.450	31.150	30.118	794,948
2023-05-23	30.760	31.070	30.390	30.790	29.769	994,009
2023-05-22	30.300	30.960	30.230	30.750	29.731	848,959
2023-05-19	30.050	30.630	30.050	30.300	29.296	660,880
2023-05-18	29.720	30.590	29.710	30.180	29.180	1,000,706
2023-05-17	29.040	29.860	29.000	29.730	28.745	770,794
2023-05-16	28.960	29.610	28.960	29.180	28.213	744,808
2023-05-15	28.560	29.070	28.310	29.040	28.078	795,879
2023-05-12	29.000	29.050	28.280	28.580	27.633	883,881
2023-05-11	29.540	29.540	28.690	28.850	27.894	578,209
2023-05-10	29.230	29.510	28.800	29.250	28.281	1,000,574
2023-05-09	30.250	30.700	29.380	29.440	28.464	940,434
2023-05-08	29.410	30.160	29.390	29.600	28.619	743,632

← NewerPage 14 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.