QuantumCTek Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 100.00 | 102.96 | 98.360 | 102.52 | 102.52 | 740,999 |
| 2024-01-24 | 99.210 | 99.950 | 94.600 | 99.450 | 99.447 | 551,706 |
| 2024-01-23 | 96.070 | 99.630 | 94.520 | 98.060 | 98.058 | 742,034 |
| 2024-01-22 | 101.60 | 102.48 | 96.010 | 96.210 | 96.208 | 736,629 |
| 2024-01-19 | 103.42 | 105.00 | 101.57 | 101.60 | 101.60 | 442,511 |
| 2024-01-18 | 102.50 | 104.34 | 98.880 | 103.98 | 103.98 | 958,300 |
| 2024-01-17 | 106.70 | 106.70 | 103.06 | 103.06 | 103.06 | 480,686 |
| 2024-01-16 | 108.08 | 109.00 | 105.18 | 106.99 | 106.99 | 655,804 |
| 2024-01-15 | 110.00 | 110.66 | 108.01 | 108.65 | 108.65 | 541,430 |
| 2024-01-12 | 111.61 | 112.87 | 110.20 | 110.23 | 110.23 | 460,614 |
| 2024-01-11 | 111.98 | 112.49 | 109.40 | 111.58 | 111.58 | 720,973 |
| 2024-01-10 | 115.12 | 115.66 | 110.77 | 110.90 | 110.90 | 888,020 |
| 2024-01-09 | 120.00 | 120.80 | 114.00 | 115.02 | 115.02 | 757,321 |
| 2024-01-08 | 121.12 | 125.01 | 118.02 | 118.05 | 118.05 | 864,742 |
| 2024-01-05 | 122.88 | 123.81 | 119.00 | 119.42 | 119.42 | 538,163 |
| 2024-01-04 | 122.80 | 123.37 | 121.58 | 123.18 | 123.18 | 443,600 |
| 2024-01-03 | 125.13 | 126.00 | 122.14 | 123.42 | 123.42 | 596,123 |
| 2024-01-02 | 127.89 | 128.30 | 125.50 | 125.50 | 125.50 | 401,278 |
| 2023-12-29 | 126.02 | 128.75 | 126.02 | 127.90 | 127.90 | 377,070 |
| 2023-12-28 | 123.45 | 126.99 | 122.77 | 126.81 | 126.81 | 410,534 |
| 2023-12-27 | 123.63 | 124.80 | 122.80 | 124.22 | 124.22 | 249,674 |
| 2023-12-26 | 124.51 | 125.21 | 122.48 | 123.68 | 123.68 | 447,627 |
| 2023-12-25 | 125.20 | 126.64 | 123.25 | 124.98 | 124.98 | 347,571 |
| 2023-12-22 | 126.67 | 131.00 | 124.79 | 125.41 | 125.41 | 732,763 |
| 2023-12-21 | 123.90 | 127.78 | 122.51 | 126.66 | 126.66 | 543,317 |
| 2023-12-20 | 127.43 | 127.68 | 124.47 | 124.50 | 124.50 | 604,249 |
| 2023-12-19 | 126.66 | 128.37 | 125.25 | 127.41 | 127.41 | 319,621 |
| 2023-12-18 | 128.77 | 129.70 | 126.30 | 126.66 | 126.66 | 500,912 |
| 2023-12-15 | 131.69 | 132.00 | 128.77 | 129.15 | 129.15 | 698,872 |
| 2023-12-14 | 133.10 | 135.70 | 131.62 | 131.70 | 131.70 | 549,907 |
| 2023-12-13 | 137.11 | 137.90 | 132.51 | 132.78 | 132.78 | 737,507 |
| 2023-12-12 | 136.49 | 136.88 | 134.58 | 135.58 | 135.58 | 350,969 |
| 2023-12-11 | 135.25 | 136.58 | 132.66 | 136.30 | 136.30 | 717,422 |
| 2023-12-08 | 131.75 | 136.80 | 131.75 | 135.25 | 135.25 | 795,288 |
| 2023-12-07 | 129.50 | 133.23 | 129.41 | 132.00 | 132.00 | 474,047 |
| 2023-12-06 | 131.00 | 131.90 | 129.00 | 130.50 | 130.50 | 557,035 |
| 2023-12-05 | 136.62 | 137.88 | 131.98 | 132.01 | 132.01 | 857,290 |
| 2023-12-04 | 138.50 | 139.38 | 136.52 | 136.60 | 136.60 | 804,210 |
| 2023-12-01 | 135.35 | 138.86 | 133.50 | 137.79 | 137.79 | 874,860 |
| 2023-11-30 | 138.00 | 138.00 | 133.61 | 134.95 | 134.95 | 793,615 |
| 2023-11-29 | 133.82 | 139.50 | 132.62 | 138.49 | 138.49 | 1,411,202 |
| 2023-11-28 | 133.87 | 134.67 | 131.48 | 133.25 | 133.25 | 511,992 |
| 2023-11-27 | 134.80 | 135.26 | 133.10 | 133.87 | 133.87 | 486,343 |
| 2023-11-24 | 136.34 | 136.99 | 132.89 | 133.70 | 133.70 | 625,384 |
| 2023-11-23 | 136.15 | 137.09 | 134.52 | 137.01 | 137.01 | 476,169 |
| 2023-11-22 | 137.35 | 138.80 | 136.32 | 136.34 | 136.34 | 467,596 |
| 2023-11-21 | 139.58 | 139.90 | 135.88 | 138.40 | 138.40 | 939,007 |
| 2023-11-20 | 138.22 | 140.88 | 137.36 | 139.68 | 139.68 | 689,832 |
| 2023-11-17 | 138.65 | 139.48 | 137.12 | 138.89 | 138.89 | 504,247 |
| 2023-11-16 | 140.50 | 141.68 | 138.40 | 138.90 | 138.90 | 608,089 |
| 2023-11-15 | 143.05 | 143.50 | 139.71 | 140.76 | 140.76 | 920,049 |
| 2023-11-14 | 142.00 | 143.70 | 139.25 | 142.10 | 142.10 | 1,334,205 |
| 2023-11-13 | 139.00 | 140.50 | 137.13 | 139.50 | 139.50 | 826,776 |
| 2023-11-10 | 137.25 | 141.36 | 136.74 | 138.36 | 138.36 | 787,545 |
| 2023-11-09 | 138.12 | 139.83 | 136.55 | 137.80 | 137.80 | 671,547 |
| 2023-11-08 | 138.10 | 139.38 | 136.50 | 138.12 | 138.12 | 1,011,187 |
| 2023-11-07 | 134.25 | 138.77 | 133.26 | 138.10 | 138.10 | 1,359,377 |
| 2023-11-06 | 129.90 | 134.62 | 129.90 | 134.23 | 134.23 | 1,057,869 |
| 2023-11-03 | 125.02 | 130.40 | 125.02 | 129.90 | 129.90 | 1,012,313 |
| 2023-11-02 | 126.60 | 127.95 | 124.61 | 125.55 | 125.55 | 537,286 |
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.