QuantumCTek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	129.20	130.23	126.42	126.60	126.60	626,691
2023-10-31	131.89	132.68	128.30	129.02	129.02	624,616
2023-10-30	131.67	131.97	129.30	131.19	131.19	831,915
2023-10-27	130.11	131.99	127.42	131.30	131.30	740,394
2023-10-26	129.60	131.50	128.47	131.02	131.02	628,030
2023-10-25	130.00	133.18	128.72	130.48	130.48	685,461
2023-10-24	126.31	130.36	125.05	128.40	128.40	580,521
2023-10-23	128.60	129.99	125.87	126.10	126.10	603,724
2023-10-20	135.00	135.94	128.08	128.41	128.41	1,031,312
2023-10-19	132.11	139.49	131.89	135.36	135.36	1,444,764
2023-10-18	135.54	135.55	131.11	132.75	132.75	656,898
2023-10-17	133.80	135.74	132.82	135.12	135.12	678,235
2023-10-16	138.68	138.88	132.80	133.45	133.45	1,116,585
2023-10-13	136.26	141.67	135.36	138.10	138.10	1,325,523
2023-10-12	140.32	140.95	135.97	136.52	136.52	1,400,468
2023-10-11	139.99	143.94	138.00	140.32	140.32	2,065,772
2023-10-10	134.44	135.44	133.50	133.69	133.69	592,007
2023-10-09	135.99	135.99	133.11	133.55	133.55	921,103
2023-09-28	130.65	139.44	130.65	136.00	136.00	1,636,838
2023-09-27	131.00	132.50	129.97	130.21	130.21	567,579
2023-09-26	130.03	133.18	129.40	130.99	130.99	742,665
2023-09-25	132.12	132.99	129.03	130.03	130.03	606,572
2023-09-22	124.00	132.50	123.58	131.99	131.99	1,192,245
2023-09-21	122.29	124.77	122.10	123.58	123.58	378,308
2023-09-20	124.01	126.60	123.20	123.34	123.34	356,096
2023-09-19	126.98	127.01	123.32	124.90	124.90	407,613
2023-09-18	130.20	130.38	126.81	126.91	126.91	504,714
2023-09-15	130.00	130.78	127.66	129.70	129.70	612,962
2023-09-14	131.32	133.50	128.20	129.15	129.15	628,184
2023-09-13	134.76	134.76	129.80	131.16	131.16	712,823
2023-09-12	135.88	136.98	134.20	134.89	134.89	686,163
2023-09-11	132.30	136.28	131.60	134.99	134.99	825,766
2023-09-08	131.00	134.18	129.90	132.81	132.81	688,648
2023-09-07	135.61	135.80	130.77	131.25	131.25	937,329
2023-09-06	130.51	137.27	130.13	136.31	136.31	1,106,168
2023-09-05	132.53	133.97	130.89	131.51	131.51	477,244
2023-09-04	133.00	133.63	130.83	132.98	132.98	575,603
2023-09-01	134.50	134.96	131.00	132.38	132.38	530,306
2023-08-31	134.05	135.55	132.65	134.08	134.08	591,602
2023-08-30	127.00	136.28	126.69	134.45	134.45	1,197,858
2023-08-29	121.00	128.88	120.55	127.67	127.67	781,614
2023-08-28	132.66	132.66	121.50	122.39	122.39	737,256
2023-08-25	131.33	131.50	120.00	123.03	123.03	1,254,715
2023-08-24	134.00	134.49	131.55	132.38	132.38	340,331
2023-08-23	135.50	135.97	132.00	132.00	132.00	477,925
2023-08-22	132.19	136.92	131.00	136.37	136.37	884,616
2023-08-21	131.50	133.79	130.27	130.43	130.43	373,333
2023-08-18	132.00	134.44	131.25	131.36	131.36	422,720
2023-08-17	130.01	133.33	129.55	131.91	131.91	445,263
2023-08-16	134.50	135.53	130.08	130.47	130.47	521,541
2023-08-15	136.00	136.80	133.00	134.89	134.89	314,906
2023-08-14	133.00	136.18	131.70	136.00	136.00	472,276
2023-08-11	135.70	137.60	133.20	133.20	133.20	502,763
2023-08-10	136.50	138.23	135.80	136.61	136.61	411,066
2023-08-09	142.00	142.00	136.57	136.57	136.57	864,993
2023-08-08	143.60	144.44	141.68	142.17	142.17	379,424
2023-08-07	144.00	145.87	142.88	143.60	143.60	523,608
2023-08-04	141.85	144.80	141.64	144.22	144.22	594,484
2023-08-03	140.09	143.52	140.06	142.30	142.30	460,060
2023-08-02	146.00	147.55	142.18	142.51	142.51	1,118,091

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.