Quick Intelligent Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 22.550 | 22.790 | 22.400 | 22.770 | 22.770 | 1,089,000 |
| 2025-04-24 | 22.780 | 22.970 | 22.350 | 22.600 | 22.600 | 1,417,454 |
| 2025-04-23 | 22.600 | 23.100 | 22.510 | 22.780 | 22.780 | 1,969,710 |
| 2025-04-22 | 22.200 | 22.760 | 22.160 | 22.630 | 22.630 | 1,588,056 |
| 2025-04-21 | 22.160 | 22.450 | 21.930 | 22.320 | 22.320 | 1,626,356 |
| 2025-04-18 | 22.000 | 22.300 | 22.000 | 22.280 | 22.280 | 708,900 |
| 2025-04-17 | 21.810 | 22.280 | 21.730 | 22.160 | 22.160 | 780,476 |
| 2025-04-16 | 22.200 | 22.370 | 21.560 | 21.900 | 21.900 | 1,455,000 |
| 2025-04-15 | 22.230 | 22.460 | 22.010 | 22.350 | 22.350 | 951,280 |
| 2025-04-14 | 22.600 | 22.730 | 22.250 | 22.300 | 22.300 | 1,304,100 |
| 2025-04-11 | 21.500 | 22.650 | 21.450 | 22.170 | 22.170 | 2,571,478 |
| 2025-04-10 | 21.710 | 22.400 | 21.590 | 21.680 | 21.680 | 2,749,656 |
| 2025-04-09 | 20.000 | 21.600 | 19.270 | 21.190 | 21.190 | 3,646,932 |
| 2025-04-08 | 21.510 | 21.760 | 19.800 | 20.500 | 20.500 | 4,902,542 |
| 2025-04-07 | 22.500 | 22.700 | 21.510 | 21.510 | 21.510 | 2,568,244 |
| 2025-04-03 | 24.360 | 24.590 | 23.840 | 23.900 | 23.900 | 2,269,368 |
| 2025-04-02 | 24.390 | 24.860 | 24.220 | 24.550 | 24.550 | 1,988,491 |
| 2025-04-01 | 24.800 | 25.070 | 24.360 | 24.370 | 24.370 | 4,164,580 |
| 2025-03-31 | 24.500 | 25.880 | 24.100 | 25.150 | 25.150 | 6,527,720 |
| 2025-03-28 | 24.840 | 25.130 | 24.510 | 24.570 | 24.570 | 1,191,100 |
| 2025-03-27 | 24.850 | 25.160 | 24.550 | 24.840 | 24.840 | 1,561,632 |
| 2025-03-26 | 24.850 | 25.110 | 24.750 | 24.910 | 24.910 | 1,256,200 |
| 2025-03-25 | 25.100 | 25.180 | 24.750 | 24.860 | 24.860 | 1,342,300 |
| 2025-03-24 | 25.490 | 25.550 | 24.540 | 25.030 | 25.030 | 3,140,588 |
| 2025-03-21 | 25.950 | 25.950 | 25.390 | 25.480 | 25.480 | 2,913,530 |
| 2025-03-20 | 25.710 | 26.190 | 25.630 | 25.910 | 25.910 | 2,772,273 |
| 2025-03-19 | 25.690 | 25.860 | 25.470 | 25.850 | 25.850 | 2,295,474 |
| 2025-03-18 | 25.240 | 26.200 | 25.200 | 25.810 | 25.810 | 4,113,380 |
| 2025-03-17 | 25.160 | 25.390 | 25.000 | 25.250 | 25.250 | 2,235,000 |
| 2025-03-14 | 24.960 | 25.270 | 24.700 | 25.130 | 25.130 | 2,593,460 |
| 2025-03-13 | 25.200 | 25.480 | 24.760 | 25.020 | 25.020 | 4,058,500 |
| 2025-03-12 | 26.400 | 26.690 | 25.540 | 25.580 | 25.580 | 6,991,958 |
| 2025-03-11 | 25.200 | 25.570 | 24.900 | 25.230 | 25.230 | 2,824,500 |
| 2025-03-10 | 25.140 | 26.000 | 24.940 | 25.420 | 25.420 | 4,805,528 |
| 2025-03-07 | 25.310 | 25.310 | 24.820 | 25.040 | 25.040 | 2,720,827 |
| 2025-03-06 | 25.080 | 25.500 | 24.910 | 25.230 | 25.230 | 3,373,532 |
| 2025-03-05 | 24.730 | 24.980 | 24.550 | 24.900 | 24.900 | 1,967,876 |
| 2025-03-04 | 24.060 | 24.920 | 24.060 | 24.750 | 24.750 | 2,170,319 |
| 2025-03-03 | 24.420 | 24.770 | 24.050 | 24.210 | 24.210 | 2,389,500 |
| 2025-02-28 | 25.130 | 25.210 | 24.150 | 24.260 | 24.260 | 3,577,100 |
| 2025-02-27 | 25.620 | 25.860 | 24.740 | 25.280 | 25.280 | 4,028,829 |
| 2025-02-26 | 25.410 | 25.850 | 25.220 | 25.620 | 25.620 | 5,140,630 |
| 2025-02-25 | 25.200 | 26.400 | 25.150 | 25.430 | 25.430 | 7,689,898 |
| 2025-02-24 | 25.110 | 25.440 | 24.600 | 24.970 | 24.970 | 3,351,263 |
| 2025-02-21 | 24.990 | 25.140 | 24.760 | 25.100 | 25.100 | 3,992,445 |
| 2025-02-20 | 24.380 | 25.100 | 24.250 | 25.010 | 25.010 | 5,128,711 |
| 2025-02-19 | 23.730 | 24.600 | 23.620 | 24.450 | 24.450 | 4,173,646 |
| 2025-02-18 | 23.810 | 24.250 | 23.580 | 23.770 | 23.770 | 3,942,147 |
| 2025-02-17 | 23.850 | 24.030 | 23.580 | 23.810 | 23.810 | 2,428,386 |
| 2025-02-14 | 23.910 | 24.090 | 23.680 | 23.830 | 23.830 | 2,714,080 |
| 2025-02-13 | 24.670 | 24.670 | 24.000 | 24.000 | 24.000 | 2,860,065 |
| 2025-02-12 | 24.140 | 24.750 | 23.970 | 24.670 | 24.670 | 4,565,497 |
| 2025-02-11 | 24.290 | 24.320 | 24.020 | 24.140 | 24.140 | 1,755,799 |
| 2025-02-10 | 24.160 | 24.320 | 23.890 | 24.320 | 24.320 | 3,291,990 |
| 2025-02-07 | 24.160 | 24.630 | 23.910 | 24.240 | 24.240 | 4,410,521 |
| 2025-02-06 | 23.360 | 24.350 | 23.150 | 24.260 | 24.260 | 4,567,604 |
| 2025-02-05 | 23.780 | 23.800 | 23.110 | 23.360 | 23.360 | 2,191,774 |
| 2025-01-27 | 23.980 | 24.020 | 23.330 | 23.340 | 23.340 | 2,283,300 |
| 2025-01-24 | 23.510 | 24.030 | 23.480 | 23.920 | 23.920 | 2,367,305 |
| 2025-01-23 | 23.980 | 24.260 | 23.710 | 23.740 | 23.740 | 2,566,433 |
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.