Quick Intelligent Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	30.390	30.390	29.330	29.590	28.609	908,982
2023-05-04	29.300	30.590	28.570	30.040	29.044	2,101,830
2023-04-28	30.860	31.100	30.200	30.320	29.315	1,527,837
2023-04-27	31.090	31.630	30.640	30.720	29.702	878,571
2023-04-26	31.120	31.760	30.750	30.960	29.934	860,925
2023-04-25	31.210	31.360	30.100	30.860	29.837	1,073,513
2023-04-24	32.200	32.500	30.860	30.990	29.963	1,749,086
2023-04-21	33.030	33.300	32.100	32.190	31.123	1,088,234
2023-04-20	33.180	33.180	32.250	32.860	31.771	872,761
2023-04-19	33.500	33.730	32.600	33.180	32.080	1,317,274
2023-04-18	33.800	33.800	32.870	33.540	32.428	1,233,795
2023-04-17	33.100	34.650	33.100	33.470	32.361	1,830,329
2023-04-14	32.550	33.550	32.300	32.940	31.848	972,948
2023-04-13	33.080	33.330	32.420	32.570	31.491	1,013,431
2023-04-12	33.200	33.420	32.750	32.930	31.839	889,094
2023-04-11	33.900	34.140	33.080	33.240	32.138	768,221
2023-04-10	33.710	34.960	33.510	33.720	32.602	1,196,656
2023-04-07	33.300	33.670	32.720	33.550	32.438	661,311
2023-04-06	32.600	33.390	32.380	33.340	32.235	879,355
2023-04-04	34.200	34.200	32.340	32.680	31.597	2,280,699
2023-04-03	34.390	34.500	33.720	34.160	33.028	1,218,579
2023-03-31	34.670	34.990	34.310	34.400	33.260	505,001
2023-03-30	34.950	34.950	34.240	34.600	33.453	620,330
2023-03-29	35.060	35.490	34.410	34.950	33.792	787,769
2023-03-28	34.150	36.300	34.140	34.890	33.734	2,350,831
2023-03-27	34.390	34.400	33.710	34.160	33.028	891,548
2023-03-24	34.900	35.250	34.400	34.490	33.347	706,811
2023-03-23	34.520	35.600	34.500	34.940	33.782	1,073,205
2023-03-22	34.600	35.190	34.450	34.750	33.598	1,086,457
2023-03-21	33.630	35.130	33.070	34.700	33.550	2,268,710
2023-03-20	32.070	33.590	31.210	33.480	32.370	2,056,706
2023-03-17	32.790	32.930	31.870	32.040	30.978	1,190,270
2023-03-16	33.360	33.360	32.500	32.630	31.549	1,155,000
2023-03-15	32.690	33.880	32.520	33.590	32.477	1,548,036
2023-03-14	32.700	33.280	32.200	32.520	31.442	799,664
2023-03-13	32.930	33.340	32.580	32.720	31.636	914,862
2023-03-10	33.390	33.390	32.250	32.930	31.839	1,315,250
2023-03-09	32.750	33.760	32.600	32.770	31.684	1,909,036
2023-03-08	33.440	33.780	32.740	32.950	31.858	763,052
2023-03-07	33.560	33.980	33.020	33.400	32.293	2,030,080
2023-03-06	32.000	33.780	32.000	33.560	32.448	1,739,742
2023-03-03	32.300	32.960	32.200	32.390	31.316	1,811,899
2023-03-02	34.130	34.270	31.750	32.390	31.316	6,125,691
2023-03-01	34.400	34.700	34.050	34.230	33.095	909,370
2023-02-28	34.180	34.680	33.800	34.400	33.260	1,749,056
2023-02-27	34.880	35.500	34.120	34.180	33.047	1,246,482
2023-02-24	35.000	35.730	34.600	34.870	33.714	1,381,968
2023-02-23	35.990	36.200	34.620	34.780	33.627	1,122,600
2023-02-22	34.550	36.550	34.510	35.530	34.352	2,078,304
2023-02-21	34.830	35.600	34.430	34.800	33.647	1,835,122
2023-02-20	34.000	34.400	33.390	34.150	33.018	1,859,799
2023-02-17	35.360	35.670	33.900	34.190	33.057	2,110,278
2023-02-16	36.100	36.860	35.080	35.350	34.178	1,954,170
2023-02-15	35.260	36.200	35.260	36.190	34.991	994,777
2023-02-14	35.440	35.790	34.880	35.450	34.275	1,041,400
2023-02-13	35.560	36.570	35.100	35.410	34.236	1,637,374
2023-02-10	34.930	35.850	34.380	35.540	34.362	1,586,915
2023-02-09	34.540	35.000	34.180	34.930	33.772	1,910,891
2023-02-08	35.760	36.250	34.700	34.780	33.627	1,664,655
2023-02-07	35.020	36.770	34.850	35.950	34.758	1,928,117

← NewerPage 15 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.