Quick Intelligent Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	24.680	24.680	23.280	23.320	23.320	7,102,969
2024-10-28	24.020	25.460	23.760	25.150	25.150	10,843,695
2024-10-25	22.730	24.610	22.550	23.770	23.770	9,481,749
2024-10-24	22.660	22.940	22.400	22.730	22.730	1,633,109
2024-10-23	23.240	23.240	22.750	22.890	22.890	2,358,252
2024-10-22	22.720	23.320	22.530	23.050	23.050	3,038,150
2024-10-21	22.470	23.350	22.220	22.800	22.800	5,003,009
2024-10-18	20.930	22.260	20.930	21.920	21.920	4,002,010
2024-10-17	21.010	21.370	20.920	20.920	20.920	1,802,742
2024-10-16	20.940	21.270	20.720	20.890	20.890	1,735,199
2024-10-15	21.580	22.000	21.190	21.200	21.200	2,298,099
2024-10-14	20.750	21.520	20.500	21.400	21.400	2,913,968
2024-10-11	21.800	21.820	20.470	20.750	20.750	3,294,827
2024-10-10	22.100	22.450	21.570	21.850	21.850	3,474,273
2024-10-09	23.020	23.480	21.800	22.010	22.010	6,828,145
2024-10-08	24.200	24.200	22.280	23.800	23.800	7,469,945
2024-09-30	20.990	22.170	20.570	22.000	22.000	6,859,462
2024-09-27	19.900	20.520	19.630	20.210	20.210	4,520,910
2024-09-26	18.810	19.500	18.810	19.430	19.430	3,994,469
2024-09-25	18.870	19.270	18.840	18.950	18.950	6,274,762
2024-09-24	18.540	18.930	18.190	18.870	18.870	8,812,644
2024-09-23	17.800	19.500	17.650	19.260	19.260	8,791,147
2024-09-20	17.700	17.830	17.500	17.730	17.730	1,197,137
2024-09-19	17.540	17.850	17.400	17.700	17.700	1,390,837
2024-09-18	17.610	17.610	17.150	17.510	17.510	1,529,124
2024-09-13	17.810	17.900	17.500	17.580	17.580	1,470,030
2024-09-12	17.980	18.220	17.810	17.810	17.810	1,545,800
2024-09-11	18.120	18.210	17.780	17.970	17.970	1,484,360
2024-09-10	18.200	18.240	17.830	18.120	18.120	2,014,800
2024-09-09	18.520	18.680	17.920	18.230	18.230	2,292,890
2024-09-06	19.280	19.360	18.480	18.610	18.610	2,892,200
2024-09-05	20.000	20.100	19.280	19.310	19.310	2,381,900
2024-09-04	20.170	20.170	19.880	20.000	20.000	1,171,400
2024-09-03	19.910	20.380	19.850	20.230	20.230	1,724,598
2024-09-02	19.850	20.220	19.760	19.940	19.940	1,918,034
2024-08-30	20.430	20.570	19.750	20.160	20.160	2,863,730
2024-08-29	19.510	20.300	19.500	20.200	20.200	1,520,431
2024-08-28	19.210	19.630	19.100	19.560	19.560	989,053
2024-08-27	19.300	19.430	19.100	19.280	19.280	1,144,912
2024-08-26	19.260	19.400	19.070	19.400	19.400	995,312
2024-08-23	19.300	19.460	19.020	19.260	19.260	1,029,246
2024-08-22	19.520	19.750	19.250	19.300	19.300	973,560
2024-08-21	19.450	19.730	19.410	19.570	19.570	626,110
2024-08-20	19.730	19.820	19.400	19.490	19.490	857,100
2024-08-19	19.830	20.090	19.600	19.840	19.840	899,331
2024-08-16	19.940	20.160	19.810	19.850	19.850	1,045,700
2024-08-15	19.800	20.250	19.770	19.940	19.940	1,019,600
2024-08-14	20.030	20.250	19.870	19.960	19.960	833,055
2024-08-13	19.870	20.400	19.720	20.150	20.150	1,338,630
2024-08-12	19.980	20.770	19.890	20.190	20.190	1,489,400
2024-08-09	20.200	20.300	20.010	20.150	20.150	633,900
2024-08-08	19.760	20.390	19.580	20.040	20.040	1,070,800
2024-08-07	20.000	20.310	19.900	19.960	19.960	919,100
2024-08-06	19.910	20.250	19.730	20.210	20.210	1,258,203
2024-08-05	20.010	20.260	19.520	19.570	19.570	1,662,200
2024-08-02	20.600	20.770	20.130	20.220	20.220	1,240,700
2024-08-01	21.200	21.290	20.590	20.730	20.730	1,852,648
2024-07-31	20.160	21.270	20.030	21.220	21.220	1,667,525
2024-07-30	20.410	20.480	19.880	20.080	20.080	1,030,594
2024-07-29	20.860	20.860	20.240	20.250	20.250	1,308,830

← NewerPage 9 of 21 · 1,218 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.