Quick Intelligent Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	27.010	27.260	26.520	26.720	25.834	1,826,358
2022-11-03	26.130	27.110	25.980	27.020	26.124	1,670,307
2022-11-02	26.980	26.980	26.200	26.390	25.515	1,790,318
2022-11-01	25.840	26.970	25.600	26.960	26.066	2,442,782
2022-10-31	25.120	26.200	25.120	25.830	24.974	1,605,562
2022-10-28	25.540	25.670	24.840	25.080	24.249	1,416,087
2022-10-27	25.840	26.680	25.700	25.830	24.974	1,174,488
2022-10-26	25.400	25.850	25.300	25.740	24.887	1,102,110
2022-10-25	25.360	25.690	24.880	25.410	24.568	986,718
2022-10-24	24.890	25.990	24.800	25.380	24.539	2,075,782
2022-10-21	24.010	24.860	23.920	24.710	23.891	1,042,517
2022-10-20	24.580	24.580	23.660	23.920	23.127	732,153
2022-10-19	24.500	24.660	24.250	24.340	23.533	541,890
2022-10-18	24.500	25.120	24.350	24.550	23.736	883,862
2022-10-17	24.090	24.470	23.020	24.350	23.543	719,630
2022-10-14	23.250	24.480	23.080	24.040	23.243	802,410
2022-10-13	22.500	23.100	22.350	23.040	22.276	726,602
2022-10-12	22.000	22.640	21.700	22.610	21.861	691,982
2022-10-11	22.020	22.410	21.880	22.000	21.271	476,610
2022-10-10	22.650	22.800	22.050	22.170	21.435	566,383
2022-09-30	23.070	23.330	22.490	22.650	21.899	949,189
2022-09-29	23.340	23.490	23.020	23.140	22.373	382,545
2022-09-28	23.850	23.850	23.030	23.160	22.392	529,461
2022-09-27	23.880	24.050	23.460	23.860	23.069	473,450
2022-09-26	23.500	24.280	23.220	23.750	22.963	669,607
2022-09-23	23.910	24.160	23.230	23.780	22.992	731,273
2022-09-22	24.180	24.380	23.710	23.950	23.156	553,404
2022-09-21	24.650	24.650	23.880	24.220	23.417	992,763
2022-09-20	23.800	24.660	23.750	24.660	23.843	790,024
2022-09-19	24.000	24.080	23.350	23.650	22.866	817,716
2022-09-16	24.000	24.300	23.800	23.980	23.185	862,247
2022-09-15	24.600	24.900	23.000	24.100	23.301	1,365,565
2022-09-14	24.920	25.070	24.650	24.820	23.997	664,942
2022-09-13	25.500	25.560	24.950	25.270	24.432	731,125
2022-09-09	25.700	25.990	25.090	25.360	24.519	879,095
2022-09-08	25.800	26.200	25.620	25.840	24.984	1,000,803
2022-09-07	25.880	26.470	25.600	25.840	24.984	1,085,764
2022-09-06	24.740	26.470	24.300	25.600	24.752	1,872,640
2022-09-05	24.320	24.760	23.900	24.580	23.765	974,767
2022-09-02	24.000	24.640	24.000	24.220	23.417	794,764
2022-09-01	24.360	24.940	23.940	24.000	23.205	1,398,926
2022-08-31	25.720	25.820	24.220	24.360	23.553	2,278,457
2022-08-30	26.160	26.500	25.300	25.570	24.723	1,374,479
2022-08-29	26.060	26.680	25.700	26.160	25.293	1,190,913
2022-08-26	26.480	26.830	25.800	26.100	25.235	751,070
2022-08-25	26.560	26.780	25.760	26.220	25.351	1,007,531
2022-08-24	27.720	27.760	26.350	26.560	25.680	1,280,219
2022-08-23	27.850	27.970	27.490	27.720	26.801	744,088
2022-08-22	27.800	28.120	27.340	27.700	26.782	1,328,198
2022-08-19	28.870	28.980	27.550	27.910	26.985	2,205,106
2022-08-18	28.980	29.050	28.270	28.990	28.029	1,437,631
2022-08-17	28.330	28.410	28.050	28.350	27.410	1,358,384
2022-08-16	27.770	28.320	27.530	28.280	27.343	1,476,880
2022-08-15	27.500	28.040	27.110	27.800	26.879	1,575,748
2022-08-12	27.130	28.480	27.100	27.600	26.685	2,151,875
2022-08-11	27.000	27.800	26.700	27.210	26.308	1,661,420
2022-08-10	27.000	27.050	26.610	26.770	25.883	809,728
2022-08-09	26.650	27.090	26.400	26.900	26.008	1,213,503
2022-08-08	25.690	26.900	25.480	26.750	25.863	2,061,765
2022-08-05	25.440	25.710	25.150	25.690	24.839	1,002,725

← NewerPage 17 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.