Quick Intelligent Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	25.040	25.670	24.790	25.240	24.403	835,326
2022-08-03	25.390	25.960	24.850	24.950	24.123	1,505,436
2022-08-02	25.980	26.240	25.300	25.380	24.539	1,853,019
2022-08-01	25.880	26.560	25.300	26.380	25.506	1,551,098
2022-07-29	25.570	26.340	25.310	25.860	25.003	1,689,588
2022-07-28	24.580	25.660	24.540	25.570	24.723	1,568,703
2022-07-27	24.130	24.480	23.700	24.470	23.659	689,155
2022-07-26	23.720	24.170	23.500	24.000	23.205	391,869
2022-07-25	24.080	24.080	23.510	23.720	22.934	537,251
2022-07-22	24.010	24.440	23.690	23.870	23.079	524,812
2022-07-21	24.000	24.580	23.950	24.100	23.301	801,541
2022-07-20	23.690	24.180	23.680	24.080	23.282	658,090
2022-07-19	23.430	23.920	23.000	23.780	22.992	862,307
2022-07-18	22.970	23.450	22.810	23.190	22.421	713,835
2022-07-15	23.110	23.320	22.880	23.110	22.344	673,619
2022-07-14	23.500	23.600	23.030	23.170	22.402	977,927
2022-07-13	23.140	23.630	22.900	23.160	22.392	1,029,102
2022-07-12	23.680	23.890	22.890	22.990	22.228	1,145,676
2022-07-11	24.190	24.190	23.400	23.680	22.895	1,002,178
2022-07-08	24.700	24.840	24.030	24.170	23.369	906,736
2022-07-07	24.420	24.680	24.200	24.450	23.640	560,606
2022-07-06	24.420	24.800	24.150	24.460	23.649	874,186
2022-07-05	25.330	25.580	24.230	24.420	23.611	1,493,418
2022-07-04	25.750	25.760	25.120	25.300	24.461	1,155,738
2022-07-01	25.580	25.980	25.390	25.730	24.877	955,923
2022-06-30	25.210	26.140	25.200	25.600	24.752	1,030,199
2022-06-29	25.780	26.200	25.070	25.070	24.239	1,497,636
2022-06-28	24.660	25.880	24.480	25.690	24.839	1,677,048
2022-06-27	24.740	24.970	24.340	24.660	23.843	1,118,288
2022-06-24	24.470	24.880	24.470	24.760	23.939	1,043,113
2022-06-23	23.880	24.690	23.850	24.430	23.620	1,569,188
2022-06-22	24.200	24.330	23.800	23.800	23.011	1,201,714
2022-06-21	23.710	24.490	23.510	24.020	23.224	1,330,595
2022-06-20	23.620	24.140	23.600	23.730	22.944	688,902
2022-06-17	23.370	23.720	23.120	23.620	22.837	907,116
2022-06-16	23.910	24.120	23.260	23.500	22.721	1,260,851
2022-06-15	24.310	24.590	23.810	23.850	23.060	1,412,910
2022-06-14	23.900	24.440	23.300	24.300	23.495	1,946,272
2022-06-13	24.320	24.400	23.800	23.890	23.098	1,169,353
2022-06-10	31.670	33.000	30.980	32.840	23.167	1,778,669
2022-06-09	31.730	32.960	31.400	31.790	22.427	1,580,282
2022-06-08	32.890	32.950	31.570	31.890	22.497	1,059,797
2022-06-07	32.470	33.290	32.010	32.490	22.920	1,850,067
2022-06-06	30.750	32.440	30.750	31.870	22.483	1,716,093
2022-06-02	29.190	30.780	28.740	30.500	21.517	1,478,270
2022-06-01	29.380	29.380	28.740	29.200	20.599	1,160,173
2022-05-31	28.060	28.780	28.060	28.740	20.275	711,183
2022-05-30	28.000	28.330	27.660	28.330	19.986	514,300
2022-05-27	28.400	28.580	27.790	27.930	19.704	474,500
2022-05-26	28.430	28.500	27.710	28.240	19.922	733,094
2022-05-25	27.700	28.320	27.700	28.130	19.845	496,730
2022-05-24	28.710	29.360	27.800	27.830	19.633	822,136
2022-05-23	28.690	28.770	28.300	28.700	20.247	714,314
2022-05-20	28.690	29.010	28.470	28.700	20.247	731,617
2022-05-19	28.580	28.800	28.120	28.660	20.219	642,233
2022-05-18	28.880	28.990	28.560	28.770	20.296	668,843
2022-05-17	28.710	28.880	28.280	28.800	20.317	792,487
2022-05-16	28.210	28.970	28.200	28.740	20.275	1,075,361
2022-05-13	28.320	28.480	28.000	28.210	19.901	624,754
2022-05-12	27.610	28.180	27.610	28.110	19.831	747,331

← NewerPage 18 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.