QuantumCTek Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 148.12 | 150.88 | 147.21 | 147.90 | 147.90 | 713,183 |
| 2024-07-26 | 145.01 | 148.99 | 145.01 | 147.97 | 147.97 | 676,520 |
| 2024-07-25 | 147.05 | 149.75 | 144.10 | 146.40 | 146.40 | 886,954 |
| 2024-07-24 | 150.00 | 154.40 | 146.96 | 147.05 | 147.05 | 1,275,042 |
| 2024-07-23 | 158.43 | 158.98 | 150.01 | 150.69 | 150.69 | 1,295,908 |
| 2024-07-22 | 152.20 | 160.78 | 152.15 | 158.45 | 158.45 | 2,128,417 |
| 2024-07-19 | 146.25 | 153.55 | 146.23 | 152.01 | 152.01 | 1,705,937 |
| 2024-07-18 | 145.83 | 148.82 | 142.11 | 148.14 | 148.14 | 1,257,647 |
| 2024-07-17 | 151.60 | 153.00 | 147.80 | 147.80 | 147.80 | 1,077,123 |
| 2024-07-16 | 146.50 | 152.60 | 145.30 | 151.75 | 151.75 | 1,646,199 |
| 2024-07-15 | 148.88 | 149.50 | 145.68 | 147.40 | 147.40 | 824,436 |
| 2024-07-12 | 150.00 | 150.00 | 146.50 | 148.70 | 148.70 | 893,260 |
| 2024-07-11 | 149.61 | 151.68 | 147.00 | 148.89 | 148.89 | 1,335,089 |
| 2024-07-10 | 145.01 | 148.49 | 144.77 | 147.60 | 147.60 | 1,109,508 |
| 2024-07-09 | 140.10 | 146.00 | 138.02 | 145.72 | 145.72 | 1,545,094 |
| 2024-07-08 | 145.00 | 146.18 | 139.50 | 140.46 | 140.46 | 1,108,166 |
| 2024-07-05 | 143.67 | 143.67 | 143.67 | 143.67 | 143.67 | 0 |
| 2024-07-04 | 147.30 | 148.00 | 143.00 | 143.67 | 143.67 | 716,354 |
| 2024-07-03 | 149.00 | 149.00 | 144.60 | 146.55 | 146.55 | 1,069,421 |
| 2024-07-02 | 151.20 | 151.88 | 147.00 | 148.28 | 148.28 | 888,415 |
| 2024-07-01 | 150.25 | 152.88 | 147.20 | 151.56 | 151.56 | 1,009,150 |
| 2024-06-28 | 149.60 | 154.59 | 149.20 | 151.00 | 151.00 | 947,784 |
| 2024-06-27 | 154.04 | 155.08 | 150.00 | 150.60 | 150.60 | 1,016,500 |
| 2024-06-26 | 151.24 | 155.33 | 147.60 | 154.88 | 154.88 | 1,830,901 |
| 2024-06-25 | 163.52 | 164.65 | 150.25 | 150.59 | 150.59 | 2,393,151 |
| 2024-06-24 | 173.50 | 173.50 | 163.38 | 163.65 | 163.65 | 1,934,205 |
| 2024-06-21 | 173.04 | 175.88 | 168.68 | 173.55 | 173.55 | 1,442,940 |
| 2024-06-20 | 170.00 | 182.50 | 169.15 | 175.79 | 175.79 | 2,990,529 |
| 2024-06-19 | 173.30 | 173.68 | 168.50 | 170.01 | 170.01 | 1,159,359 |
| 2024-06-18 | 169.78 | 173.90 | 169.66 | 172.94 | 172.94 | 1,182,397 |
| 2024-06-17 | 169.32 | 174.10 | 167.35 | 170.92 | 170.92 | 1,716,192 |
| 2024-06-14 | 165.59 | 169.93 | 164.50 | 169.46 | 169.46 | 1,557,356 |
| 2024-06-13 | 166.88 | 170.25 | 166.48 | 167.31 | 167.31 | 1,299,032 |
| 2024-06-12 | 163.49 | 168.60 | 162.34 | 166.90 | 166.90 | 1,638,402 |
| 2024-06-11 | 155.49 | 163.26 | 153.69 | 162.79 | 162.79 | 1,650,529 |
| 2024-06-07 | 157.74 | 157.80 | 152.48 | 155.77 | 155.77 | 1,649,925 |
| 2024-06-06 | 163.40 | 164.40 | 156.00 | 157.15 | 157.15 | 1,926,457 |
| 2024-06-05 | 165.44 | 169.61 | 164.10 | 164.19 | 164.19 | 1,441,816 |
| 2024-06-04 | 163.00 | 164.71 | 160.94 | 164.40 | 164.40 | 996,268 |
| 2024-06-03 | 162.87 | 167.50 | 162.00 | 164.26 | 164.26 | 1,446,373 |
| 2024-05-31 | 162.59 | 165.32 | 162.20 | 162.88 | 162.88 | 1,052,291 |
| 2024-05-30 | 157.87 | 165.00 | 157.11 | 163.54 | 163.54 | 1,711,956 |
| 2024-05-29 | 161.73 | 163.51 | 158.02 | 159.60 | 159.60 | 1,195,926 |
| 2024-05-28 | 165.00 | 167.77 | 161.19 | 161.51 | 161.51 | 1,234,618 |
| 2024-05-27 | 165.44 | 166.61 | 159.50 | 166.15 | 166.15 | 1,693,550 |
| 2024-05-24 | 170.06 | 172.29 | 164.08 | 164.45 | 164.45 | 2,101,683 |
| 2024-05-23 | 172.00 | 174.85 | 170.07 | 171.17 | 171.17 | 1,759,362 |
| 2024-05-22 | 189.00 | 189.00 | 170.08 | 173.65 | 173.65 | 3,491,588 |
| 2024-05-21 | 190.80 | 195.00 | 187.36 | 187.68 | 187.68 | 1,577,209 |
| 2024-05-20 | 181.70 | 194.97 | 179.72 | 192.09 | 192.09 | 2,635,092 |
| 2024-05-17 | 180.08 | 184.28 | 177.26 | 183.96 | 183.96 | 1,924,980 |
| 2024-05-16 | 180.80 | 181.98 | 177.11 | 179.20 | 179.20 | 1,467,685 |
| 2024-05-15 | 180.00 | 182.12 | 177.10 | 179.28 | 179.28 | 1,465,012 |
| 2024-05-14 | 184.09 | 186.58 | 179.00 | 179.66 | 179.66 | 2,007,642 |
| 2024-05-13 | 193.98 | 195.00 | 184.10 | 185.10 | 185.10 | 3,273,107 |
| 2024-05-10 | 205.88 | 207.50 | 192.50 | 197.10 | 197.09 | 3,002,944 |
| 2024-05-09 | 204.50 | 206.00 | 200.09 | 202.01 | 202.00 | 2,198,946 |
| 2024-05-08 | 206.16 | 206.48 | 199.39 | 202.08 | 202.07 | 2,862,475 |
| 2024-05-07 | 210.61 | 213.49 | 205.80 | 207.08 | 207.07 | 2,640,569 |
| 2024-05-06 | 211.00 | 215.01 | 202.52 | 211.80 | 211.79 | 3,695,644 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-12 | 0.0160 CNY |
| 2021-06-02 | 0.1200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.