Quick Intelligent Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 23.960 | 24.150 | 23.660 | 23.730 | 23.730 | 2,452,300 |
| 2025-01-21 | 24.290 | 24.290 | 23.570 | 24.040 | 24.040 | 4,841,926 |
| 2025-01-20 | 23.390 | 25.070 | 23.150 | 24.370 | 24.370 | 7,662,695 |
| 2025-01-17 | 23.110 | 23.490 | 23.050 | 23.350 | 23.350 | 2,003,577 |
| 2025-01-16 | 22.970 | 23.570 | 22.750 | 23.200 | 23.200 | 3,217,080 |
| 2025-01-15 | 22.980 | 23.200 | 22.570 | 22.930 | 22.930 | 2,840,963 |
| 2025-01-14 | 21.880 | 22.970 | 21.790 | 22.900 | 22.900 | 3,058,889 |
| 2025-01-13 | 21.400 | 22.000 | 21.310 | 21.850 | 21.850 | 1,417,760 |
| 2025-01-10 | 21.900 | 22.550 | 21.800 | 21.800 | 21.800 | 2,961,665 |
| 2025-01-09 | 22.020 | 22.270 | 21.600 | 21.900 | 21.900 | 2,631,448 |
| 2025-01-08 | 21.790 | 22.460 | 21.000 | 22.190 | 22.190 | 3,911,013 |
| 2025-01-07 | 21.770 | 21.980 | 21.520 | 21.860 | 21.860 | 2,036,468 |
| 2025-01-06 | 21.750 | 21.990 | 21.350 | 21.640 | 21.640 | 2,168,987 |
| 2025-01-03 | 22.590 | 22.690 | 21.710 | 21.740 | 21.740 | 2,423,900 |
| 2025-01-02 | 23.010 | 23.300 | 22.280 | 22.450 | 22.450 | 2,563,360 |
| 2024-12-31 | 24.180 | 24.180 | 23.020 | 23.020 | 23.020 | 3,368,241 |
| 2024-12-30 | 24.280 | 24.600 | 23.560 | 23.900 | 23.900 | 2,797,547 |
| 2024-12-27 | 24.680 | 25.280 | 24.180 | 24.330 | 24.330 | 3,534,881 |
| 2024-12-26 | 24.650 | 24.820 | 24.190 | 24.760 | 24.760 | 3,517,681 |
| 2024-12-25 | 25.000 | 25.000 | 24.160 | 24.330 | 24.330 | 2,812,900 |
| 2024-12-24 | 25.390 | 25.760 | 24.800 | 25.000 | 25.000 | 2,359,911 |
| 2024-12-23 | 26.080 | 26.170 | 25.070 | 25.130 | 25.130 | 2,780,900 |
| 2024-12-20 | 24.960 | 26.250 | 24.960 | 26.000 | 26.000 | 4,422,182 |
| 2024-12-19 | 24.410 | 25.140 | 24.200 | 25.030 | 25.030 | 1,712,065 |
| 2024-12-18 | 24.900 | 25.020 | 24.380 | 24.720 | 24.720 | 1,659,760 |
| 2024-12-17 | 25.100 | 25.290 | 24.550 | 24.600 | 24.600 | 2,448,413 |
| 2024-12-16 | 26.020 | 26.190 | 25.080 | 25.290 | 25.290 | 3,191,628 |
| 2024-12-13 | 26.100 | 26.460 | 25.990 | 26.140 | 26.140 | 4,032,499 |
| 2024-12-12 | 26.200 | 26.280 | 25.800 | 26.080 | 26.080 | 2,746,836 |
| 2024-12-11 | 26.100 | 26.250 | 25.750 | 26.090 | 26.090 | 3,140,833 |
| 2024-12-10 | 26.300 | 26.370 | 25.700 | 26.030 | 26.030 | 5,965,013 |
| 2024-12-09 | 25.190 | 25.710 | 25.030 | 25.590 | 25.590 | 3,374,722 |
| 2024-12-06 | 25.600 | 25.620 | 24.850 | 25.250 | 25.250 | 4,032,296 |
| 2024-12-05 | 25.220 | 26.100 | 25.220 | 25.540 | 25.540 | 4,514,732 |
| 2024-12-04 | 25.750 | 26.460 | 25.260 | 25.380 | 25.380 | 6,235,875 |
| 2024-12-03 | 26.510 | 27.790 | 25.800 | 25.930 | 25.930 | 13,426,603 |
| 2024-12-02 | 25.830 | 26.250 | 25.600 | 25.960 | 25.960 | 8,592,086 |
| 2024-11-29 | 24.880 | 25.850 | 24.270 | 25.500 | 25.500 | 8,467,635 |
| 2024-11-28 | 24.050 | 26.290 | 23.660 | 24.900 | 24.900 | 8,292,523 |
| 2024-11-27 | 23.940 | 24.250 | 22.950 | 24.120 | 24.120 | 5,483,554 |
| 2024-11-26 | 24.090 | 25.400 | 23.860 | 24.480 | 24.480 | 6,087,887 |
| 2024-11-25 | 24.500 | 24.910 | 23.900 | 24.380 | 24.380 | 6,294,334 |
| 2024-11-22 | 24.300 | 24.480 | 23.010 | 23.350 | 23.350 | 3,675,606 |
| 2024-11-21 | 24.050 | 24.690 | 23.750 | 24.500 | 24.500 | 4,431,120 |
| 2024-11-20 | 24.300 | 24.560 | 23.880 | 24.270 | 24.270 | 4,144,976 |
| 2024-11-19 | 23.660 | 24.450 | 23.660 | 24.380 | 24.380 | 3,536,864 |
| 2024-11-18 | 24.950 | 25.300 | 23.650 | 23.970 | 23.970 | 5,314,185 |
| 2024-11-15 | 24.480 | 25.350 | 24.090 | 24.950 | 24.950 | 7,925,269 |
| 2024-11-14 | 24.180 | 25.150 | 24.040 | 24.700 | 24.700 | 6,471,860 |
| 2024-11-13 | 24.020 | 24.720 | 23.460 | 24.410 | 24.410 | 3,694,118 |
| 2024-11-12 | 25.000 | 25.000 | 23.880 | 24.140 | 24.140 | 5,255,638 |
| 2024-11-11 | 24.200 | 25.300 | 24.000 | 25.110 | 25.110 | 7,353,979 |
| 2024-11-08 | 24.060 | 24.450 | 23.860 | 23.960 | 23.960 | 4,752,819 |
| 2024-11-07 | 23.900 | 24.090 | 23.400 | 24.080 | 24.080 | 5,044,497 |
| 2024-11-06 | 24.210 | 24.620 | 23.700 | 24.110 | 24.110 | 9,830,466 |
| 2024-11-05 | 23.410 | 25.730 | 22.900 | 25.010 | 25.010 | 10,368,036 |
| 2024-11-04 | 22.100 | 23.480 | 22.010 | 23.390 | 23.390 | 6,424,965 |
| 2024-11-01 | 23.440 | 24.080 | 22.260 | 22.350 | 22.350 | 5,798,995 |
| 2024-10-31 | 23.150 | 23.820 | 22.280 | 23.290 | 23.290 | 6,295,030 |
| 2024-10-30 | 23.180 | 23.990 | 22.810 | 23.800 | 23.800 | 4,344,861 |
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.