Quick Intelligent Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	30.400	30.920	30.050	30.740	30.740	2,050,600
2025-10-23	29.620	30.160	29.290	30.100	30.100	1,874,536
2025-10-22	30.220	30.500	29.700	29.940	29.940	2,178,740
2025-10-21	29.850	30.250	29.430	30.250	30.250	2,652,060
2025-10-20	29.500	29.670	29.160	29.430	29.430	2,297,220
2025-10-17	30.110	30.490	28.880	28.960	28.960	3,809,080
2025-10-16	31.080	31.110	30.230	30.360	30.360	2,209,200
2025-10-15	30.150	31.180	29.650	31.070	31.070	2,781,388
2025-10-14	31.350	31.600	29.880	30.010	30.010	3,371,960
2025-10-13	29.810	31.250	29.700	31.030	31.030	3,687,794
2025-10-10	32.780	32.780	31.780	31.850	31.850	3,257,914
2025-10-09	32.880	33.490	32.570	32.700	32.700	3,327,393
2025-09-30	33.400	33.400	32.670	32.730	32.730	2,752,360
2025-09-29	33.170	33.610	33.010	33.420	33.420	2,878,233
2025-09-26	33.830	34.140	33.010	33.160	33.160	3,380,449
2025-09-25	34.500	34.500	33.720	33.950	33.950	4,585,312
2025-09-24	32.110	34.950	32.030	34.620	34.620	7,558,760
2025-09-23	33.740	33.960	31.590	32.720	32.720	6,994,752
2025-09-22	32.920	33.900	32.570	33.700	33.700	7,427,577
2025-09-19	32.300	33.170	31.920	32.190	32.190	3,400,865
2025-09-18	32.530	33.760	32.040	32.210	32.210	6,407,611
2025-09-17	32.510	32.970	32.290	32.550	32.550	3,499,095
2025-09-16	32.900	32.950	31.970	32.640	32.640	4,545,713
2025-09-15	32.690	33.880	32.400	32.920	32.920	6,423,165
2025-09-12	32.390	34.340	31.980	32.700	32.700	8,452,240
2025-09-11	30.600	31.830	30.060	31.590	31.590	4,340,288
2025-09-10	30.490	31.420	30.160	30.350	30.350	3,089,003
2025-09-09	31.450	31.450	30.400	30.890	30.890	4,231,129
2025-09-08	30.360	30.900	30.050	30.710	30.710	3,161,120
2025-09-05	29.720	30.400	29.380	30.300	30.300	2,831,740
2025-09-04	30.250	30.810	28.820	29.510	29.510	5,835,835
2025-09-03	32.300	32.350	29.980	30.200	30.200	6,037,987
2025-09-02	32.650	32.680	30.810	31.940	31.940	6,732,351
2025-09-01	31.600	32.800	31.140	32.780	32.780	8,309,844
2025-08-29	30.230	30.990	29.900	30.990	30.990	4,766,568
2025-08-28	29.620	30.300	29.250	30.230	30.230	3,873,030
2025-08-27	30.400	31.060	29.610	29.610	29.610	3,869,427
2025-08-26	29.840	30.510	29.470	30.400	30.400	3,487,144
2025-08-25	30.230	30.430	29.490	29.850	29.850	4,023,826
2025-08-22	29.560	30.170	29.250	29.840	29.840	3,970,339
2025-08-21	30.200	30.430	29.500	29.680	29.680	5,813,815
2025-08-20	29.270	31.590	29.210	30.350	30.350	8,830,064
2025-08-19	28.220	30.910	27.900	29.850	29.850	10,477,512
2025-08-18	27.740	28.960	27.650	28.250	28.250	3,895,390
2025-08-15	27.980	27.980	27.400	27.730	27.730	2,803,083
2025-08-14	28.180	28.350	27.480	27.520	27.520	2,971,175
2025-08-13	28.170	28.530	27.900	28.260	28.260	3,539,534
2025-08-12	28.670	29.490	28.220	28.430	28.430	4,104,243
2025-08-11	27.920	28.400	27.830	28.170	28.170	2,922,303
2025-08-08	28.100	28.270	27.800	28.030	28.030	2,871,853
2025-08-07	28.280	29.290	27.990	28.100	28.100	6,203,805
2025-08-06	27.780	28.050	27.560	27.800	27.800	4,361,794
2025-08-05	27.480	27.980	27.300	27.780	27.780	5,228,648
2025-08-04	26.400	27.590	26.400	27.480	27.480	4,878,270
2025-08-01	26.260	26.990	26.000	26.620	26.620	4,289,899
2025-07-31	26.210	26.590	26.030	26.160	26.160	2,967,688
2025-07-30	26.480	26.630	26.030	26.210	26.210	3,021,322
2025-07-29	25.600	26.800	25.600	26.470	26.470	5,191,956
2025-07-28	25.560	25.830	25.420	25.700	25.700	2,887,550
2025-07-25	25.180	25.580	25.030	25.490	25.490	3,691,583

← NewerPage 5 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.