Quick Intelligent Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	27.570	28.490	27.570	28.090	19.816	1,205,568
2022-05-10	27.140	27.880	26.500	27.720	19.555	992,196
2022-05-09	26.890	27.200	26.640	27.100	19.118	813,087
2022-05-06	26.490	27.080	26.180	26.940	19.005	1,137,195
2022-05-05	26.450	27.440	26.310	26.920	18.991	1,813,914
2022-04-29	24.890	25.900	24.680	25.900	18.271	2,480,017
2022-04-28	24.180	26.400	24.170	26.400	18.624	1,024,375
2022-04-27	23.040	24.280	22.730	24.210	17.079	1,172,314
2022-04-26	23.600	24.190	23.040	23.040	16.254	1,430,679
2022-04-25	25.600	25.830	23.500	23.500	16.578	1,606,334
2022-04-22	26.600	26.700	25.800	25.850	18.236	1,087,925
2022-04-21	27.530	27.560	26.460	26.590	18.758	882,898
2022-04-20	26.970	28.150	26.970	27.550	19.435	1,184,762
2022-04-19	27.850	27.850	26.960	27.210	19.196	822,796
2022-04-18	27.880	28.280	27.550	27.700	19.541	978,874
2022-04-15	27.300	28.050	26.890	27.970	19.732	1,148,933
2022-04-14	27.200	27.510	26.960	27.380	19.316	771,747
2022-04-13	27.100	27.790	27.100	27.180	19.174	716,652
2022-04-12	27.010	27.360	26.180	27.270	19.238	1,091,092
2022-04-11	27.570	27.700	26.500	26.710	18.843	1,344,613
2022-04-08	28.440	28.440	27.190	27.600	19.471	1,043,447
2022-04-07	28.990	29.170	27.870	27.880	19.668	1,298,232
2022-04-06	29.500	29.710	28.920	28.990	20.451	891,306
2022-04-01	29.130	29.800	28.930	29.580	20.868	951,042
2022-03-31	29.500	30.250	29.070	29.480	20.797	949,650
2022-03-30	29.290	29.490	28.710	29.460	20.783	982,368
2022-03-29	29.800	29.800	29.000	29.120	20.543	649,032
2022-03-28	29.120	29.540	28.460	29.540	20.839	1,352,924
2022-03-25	30.400	30.400	29.520	29.520	20.825	744,582
2022-03-24	30.300	30.670	30.000	30.040	21.192	663,352
2022-03-23	30.870	30.890	30.420	30.520	21.531	718,042
2022-03-22	30.900	31.110	30.550	30.730	21.679	774,833
2022-03-21	30.700	31.160	30.520	30.870	21.778	1,004,978
2022-03-18	31.310	31.320	30.600	30.720	21.672	927,288
2022-03-17	31.000	31.630	30.400	31.220	22.025	1,442,591
2022-03-16	30.500	30.800	29.010	30.130	21.256	1,868,651
2022-03-15	31.800	31.800	29.820	30.000	21.164	2,112,168
2022-03-14	32.590	32.650	32.000	32.010	22.582	1,031,706
2022-03-11	32.420	32.930	31.600	32.810	23.146	1,089,431
2022-03-10	33.200	33.650	32.370	32.420	22.871	1,882,563
2022-03-09	34.010	34.470	31.820	32.780	23.125	1,917,358
2022-03-08	34.190	34.620	33.710	34.070	24.035	919,387
2022-03-07	35.210	35.210	34.000	34.110	24.063	1,279,957
2022-03-04	35.350	35.560	35.090	35.220	24.846	835,536
2022-03-03	36.050	36.250	35.020	35.360	24.945	1,384,780
2022-03-02	36.250	36.560	35.800	35.850	25.291	1,413,358
2022-03-01	36.700	36.970	36.020	36.510	25.756	1,357,363
2022-02-28	36.300	36.880	35.980	36.730	25.912	1,144,436
2022-02-25	36.380	36.900	36.270	36.520	25.763	843,723
2022-02-24	36.840	37.400	35.810	36.380	25.665	1,518,803
2022-02-23	35.990	37.330	35.770	36.900	26.032	1,494,056
2022-02-22	36.380	36.380	35.760	35.860	25.298	905,710
2022-02-21	36.250	36.470	35.810	36.380	25.665	814,464
2022-02-18	36.480	36.550	36.010	36.300	25.608	860,198
2022-02-17	36.480	36.990	36.200	36.370	25.658	913,989
2022-02-16	36.700	37.450	36.490	36.660	25.862	1,153,334
2022-02-15	36.280	36.830	36.010	36.680	25.876	769,774
2022-02-14	36.170	36.750	35.860	36.300	25.608	996,076
2022-02-11	36.970	36.980	36.310	36.320	25.622	1,244,906
2022-02-10	36.760	37.690	36.480	36.770	25.940	2,171,752

← NewerPage 19 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.