Quick Intelligent Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	35.000	36.440	34.580	34.910	33.753	2,851,908
2023-02-03	33.500	35.420	33.480	35.240	34.072	3,607,228
2023-02-02	32.910	34.230	32.460	33.720	32.602	1,983,731
2023-02-01	32.350	32.840	31.910	32.730	31.645	1,338,920
2023-01-31	32.600	33.000	32.100	32.190	31.123	1,413,010
2023-01-30	32.410	33.480	32.180	32.530	31.452	1,201,741
2023-01-20	32.740	33.010	32.180	32.490	31.413	1,090,215
2023-01-19	30.860	32.880	30.860	32.640	31.558	2,441,489
2023-01-18	31.110	31.460	30.700	31.150	30.118	738,149
2023-01-17	31.000	31.660	30.600	31.170	30.137	888,511
2023-01-16	31.100	31.100	30.700	31.000	29.973	772,730
2023-01-13	30.900	31.630	30.760	30.980	29.953	1,068,398
2023-01-12	31.000	31.390	30.520	30.950	29.924	1,098,809
2023-01-11	31.370	31.370	30.730	31.000	29.973	1,215,987
2023-01-10	29.750	31.680	29.500	31.240	30.205	3,295,328
2023-01-09	29.880	30.100	29.280	29.610	28.629	996,180
2023-01-06	29.400	29.970	29.400	29.880	28.890	1,607,423
2023-01-05	29.290	29.730	28.960	29.340	28.368	1,143,264
2023-01-04	29.460	29.900	29.000	29.340	28.368	977,857
2023-01-03	29.490	29.880	29.090	29.470	28.493	1,068,580
2022-12-30	28.570	29.630	27.940	29.490	28.513	2,166,778
2022-12-29	26.880	28.630	26.850	28.300	27.362	1,768,106
2022-12-28	27.350	27.410	26.880	27.020	26.124	723,374
2022-12-27	27.610	28.310	27.200	27.490	26.579	785,472
2022-12-26	26.400	27.740	26.130	27.620	26.705	1,194,070
2022-12-23	26.890	26.950	25.890	26.270	25.399	1,387,970
2022-12-22	27.170	27.470	26.510	26.960	26.066	1,246,155
2022-12-21	27.650	27.650	26.650	26.890	25.999	1,021,850
2022-12-20	27.200	27.740	27.190	27.420	26.511	410,015
2022-12-19	27.600	27.980	27.310	27.310	26.405	891,918
2022-12-16	27.960	28.430	27.660	27.790	26.869	1,233,750
2022-12-15	28.380	28.650	27.690	28.400	27.459	1,135,354
2022-12-14	28.740	29.710	28.030	28.200	27.265	1,645,968
2022-12-13	28.040	28.460	27.900	28.230	27.294	1,140,698
2022-12-12	27.390	28.300	27.200	28.280	27.343	1,350,088
2022-12-09	28.200	28.980	27.350	27.350	26.444	2,064,217
2022-12-08	28.010	29.000	27.460	28.260	27.323	3,076,609
2022-12-07	27.730	27.890	27.120	27.530	26.618	1,641,853
2022-12-06	27.880	28.050	27.490	27.710	26.792	2,270,136
2022-12-05	28.980	29.000	27.580	27.820	26.898	5,817,368
2022-12-02	30.460	30.820	29.200	29.470	28.493	3,222,751
2022-12-01	30.660	31.450	29.800	30.460	29.450	3,804,289
2022-11-30	30.080	31.980	30.080	30.530	29.518	2,897,806
2022-11-29	29.750	30.300	29.390	30.250	29.247	1,903,778
2022-11-28	29.390	30.500	29.000	29.760	28.774	2,628,769
2022-11-25	30.250	30.250	29.120	29.600	28.619	3,181,044
2022-11-24	28.380	30.900	28.260	30.290	29.286	6,655,113
2022-11-23	27.800	28.350	27.400	28.260	27.323	1,838,226
2022-11-22	28.290	28.490	27.500	27.800	26.879	1,661,352
2022-11-21	28.010	28.400	27.500	28.300	27.362	2,453,831
2022-11-18	26.820	28.970	26.710	27.750	26.830	4,208,393
2022-11-17	26.280	26.920	26.050	26.770	25.883	1,067,010
2022-11-16	26.860	26.860	26.300	26.520	25.641	874,506
2022-11-15	25.560	26.890	25.490	26.750	25.863	1,750,571
2022-11-14	25.830	26.070	25.360	25.550	24.703	914,039
2022-11-11	25.850	26.200	25.620	26.030	25.167	1,393,553
2022-11-10	26.100	26.300	25.320	25.520	24.674	1,000,997
2022-11-09	26.800	26.880	25.820	25.980	25.119	714,179
2022-11-08	26.280	26.340	25.750	26.140	25.274	597,292
2022-11-07	26.520	26.680	26.020	26.170	25.303	1,164,488

← NewerPage 16 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.