Quectel Wireless Solutions Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 187.00 | 187.98 | 182.50 | 184.10 | 98.996 | 2,268,178 |
| 2021-11-05 | 187.00 | 191.60 | 185.84 | 186.65 | 100.37 | 2,622,427 |
| 2021-11-04 | 185.21 | 187.50 | 183.21 | 185.70 | 99.856 | 2,011,620 |
| 2021-11-03 | 186.93 | 188.80 | 180.37 | 186.93 | 100.52 | 2,932,826 |
| 2021-11-02 | 186.66 | 189.70 | 183.50 | 186.93 | 100.52 | 3,792,747 |
| 2021-11-01 | 180.33 | 191.19 | 178.00 | 187.01 | 100.56 | 5,179,588 |
| 2021-10-29 | 177.93 | 183.40 | 176.50 | 179.77 | 96.668 | 3,939,950 |
| 2021-10-28 | 178.01 | 186.29 | 173.27 | 176.27 | 94.786 | 4,361,539 |
| 2021-10-27 | 177.00 | 180.79 | 174.75 | 176.23 | 94.764 | 3,607,882 |
| 2021-10-26 | 180.00 | 181.00 | 171.33 | 176.16 | 94.726 | 4,473,516 |
| 2021-10-25 | 171.55 | 177.60 | 171.55 | 176.37 | 94.839 | 3,750,022 |
| 2021-10-22 | 165.00 | 174.77 | 164.62 | 171.20 | 92.059 | 2,938,992 |
| 2021-10-21 | 167.50 | 169.14 | 164.50 | 166.55 | 89.559 | 1,738,418 |
| 2021-10-20 | 171.00 | 173.00 | 167.80 | 168.79 | 90.763 | 1,407,253 |
| 2021-10-19 | 167.52 | 171.58 | 165.50 | 171.00 | 91.952 | 2,136,050 |
| 2021-10-18 | 167.33 | 170.66 | 164.60 | 168.49 | 90.602 | 2,119,147 |
| 2021-10-15 | 159.76 | 170.20 | 156.15 | 167.33 | 89.978 | 4,013,216 |
| 2021-10-14 | 157.76 | 160.20 | 156.10 | 158.32 | 85.133 | 1,377,157 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-15 | 1.4000 CNY |
| 2022-06-30 | 0.9620 CNY |
| 2021-06-11 | 0.6630 CNY |
| 2020-06-10 | 0.6000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.