Quick Intelligent Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	35.400	37.100	35.210	36.800	25.961	2,082,368
2022-02-08	35.580	35.770	35.000	35.700	25.185	903,630
2022-02-07	35.140	36.120	35.020	35.570	25.093	1,524,118
2022-01-28	34.830	35.180	34.000	34.510	24.346	1,128,554
2022-01-27	35.460	35.530	34.800	34.810	24.557	1,132,098
2022-01-26	34.030	35.960	34.030	35.280	24.889	2,325,880
2022-01-25	34.050	34.990	33.860	34.320	24.211	2,131,409
2022-01-24	32.990	34.400	32.100	34.220	24.141	1,680,539
2022-01-21	34.700	34.940	33.230	33.400	23.562	2,042,926
2022-01-20	36.110	36.950	34.510	34.790	24.543	2,688,990
2022-01-19	37.400	37.570	35.830	36.120	25.481	1,938,570
2022-01-18	37.530	38.010	37.010	37.580	26.511	1,581,603
2022-01-17	36.790	37.940	36.700	37.540	26.483	1,399,473
2022-01-14	37.480	37.820	36.860	36.860	26.003	1,120,106
2022-01-13	38.050	38.250	37.590	37.600	26.525	1,108,406
2022-01-12	37.000	38.140	36.950	37.970	26.786	1,798,288
2022-01-11	37.480	37.690	37.000	37.180	26.229	1,050,684
2022-01-10	37.690	37.720	36.560	37.300	26.314	1,071,985
2022-01-07	36.850	37.950	36.850	37.470	26.434	2,109,328
2022-01-06	37.150	37.350	36.180	36.870	26.010	1,082,480
2022-01-05	37.000	37.810	36.900	37.190	26.236	2,063,124
2022-01-04	37.060	37.500	36.500	37.390	26.377	2,108,951
2021-12-31	35.970	37.250	35.730	36.870	26.010	1,641,523
2021-12-30	36.440	36.500	35.710	35.970	25.375	1,688,671
2021-12-29	35.650	36.650	35.500	36.440	25.707	1,810,118
2021-12-28	35.250	35.880	35.150	35.630	25.136	1,530,350
2021-12-27	35.000	35.430	33.660	35.300	24.903	1,362,410
2021-12-24	35.350	36.350	35.000	35.070	24.741	1,685,390
2021-12-23	36.200	36.200	35.200	35.340	24.931	1,687,899
2021-12-22	35.570	36.200	35.430	35.750	25.220	1,250,044
2021-12-21	35.730	35.990	35.130	35.650	25.150	1,832,080
2021-12-20	36.150	36.290	35.530	35.590	25.107	1,446,014
2021-12-17	37.160	37.160	36.230	36.250	25.573	1,607,725
2021-12-16	36.200	37.210	36.190	37.110	26.180	1,638,991
2021-12-15	36.730	37.080	36.090	36.200	25.538	1,817,221
2021-12-14	37.190	37.480	36.480	36.650	25.855	2,696,231
2021-12-13	37.270	37.980	36.810	37.180	26.229	1,682,389
2021-12-10	37.820	38.100	37.120	37.350	26.349	2,698,517
2021-12-09	37.650	38.490	37.140	38.310	27.026	2,206,224
2021-12-08	37.030	37.800	36.700	37.550	26.490	2,469,091
2021-12-07	38.110	38.980	36.610	37.180	26.229	3,757,029
2021-12-06	39.700	39.750	37.940	38.000	26.808	3,563,727
2021-12-03	38.820	40.120	38.820	39.700	28.007	3,403,587
2021-12-02	40.140	40.300	38.770	38.820	27.386	4,188,450
2021-12-01	39.210	40.420	38.700	40.350	28.465	3,155,800
2021-11-30	39.280	39.890	38.750	39.150	27.619	2,271,673
2021-11-29	38.500	39.730	38.360	39.230	27.675	3,093,563
2021-11-26	40.690	40.690	39.020	39.140	27.612	3,913,529
2021-11-25	39.910	41.190	39.620	40.520	28.585	3,311,018
2021-11-24	40.090	41.380	39.350	39.950	28.183	4,545,570
2021-11-23	39.500	40.500	39.000	39.600	27.936	4,304,965
2021-11-22	38.500	40.880	38.450	39.700	28.007	6,819,261
2021-11-19	36.750	38.600	36.220	38.350	27.054	5,357,505
2021-11-18	36.980	37.800	36.660	36.750	25.926	2,877,057
2021-11-17	36.040	37.180	36.040	36.870	26.010	2,516,647
2021-11-16	37.400	37.730	36.560	37.000	26.102	3,070,341
2021-11-15	38.010	38.450	36.730	37.440	26.412	4,995,400
2021-11-12	36.550	38.000	35.890	37.900	26.737	4,506,960
2021-11-11	36.350	36.760	35.700	36.510	25.756	2,712,622
2021-11-10	36.800	37.000	35.350	36.450	25.714	4,045,107

← NewerPage 20 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.