QuantumCTek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	139.18	140.74	138.51	139.90	139.90	483,661
2023-07-31	139.42	141.76	139.06	140.97	140.97	663,981
2023-07-28	139.48	140.28	136.68	139.65	139.65	745,774
2023-07-27	142.51	143.66	138.81	139.47	139.47	655,942
2023-07-26	143.88	145.96	140.60	142.85	142.85	690,661
2023-07-25	143.50	145.45	141.75	143.00	143.00	748,192
2023-07-24	140.29	142.60	140.29	141.68	141.68	535,040
2023-07-21	140.80	143.78	140.00	141.34	141.34	561,396
2023-07-20	145.73	146.00	140.89	141.34	141.34	991,755
2023-07-19	147.20	147.20	145.00	145.65	145.65	550,579
2023-07-18	150.61	150.66	145.45	146.67	146.67	836,104
2023-07-17	152.40	152.49	148.98	149.67	149.67	640,327
2023-07-14	151.87	154.89	151.00	152.37	152.37	737,426
2023-07-13	149.66	154.00	148.80	151.75	151.75	864,275
2023-07-12	154.00	154.88	147.90	148.11	148.11	815,182
2023-07-11	151.15	155.55	148.00	153.40	153.40	955,871
2023-07-10	150.20	152.40	148.66	151.20	151.20	545,664
2023-07-07	154.56	154.93	149.02	150.70	150.70	1,164,687
2023-07-06	154.98	159.33	153.26	156.77	156.77	1,144,516
2023-07-05	154.05	155.52	152.30	153.49	153.49	747,687
2023-07-04	154.86	156.40	151.59	154.52	154.52	893,014
2023-07-03	157.00	158.92	151.18	153.94	153.94	1,518,809
2023-06-30	158.00	159.50	155.77	158.32	158.32	1,017,020
2023-06-29	158.90	161.61	157.01	159.54	159.54	941,136
2023-06-28	162.66	163.40	154.79	159.91	159.91	1,377,383
2023-06-27	160.24	165.80	160.24	163.65	163.65	893,500
2023-06-26	163.88	166.49	160.88	161.13	161.13	1,291,324
2023-06-21	176.83	176.83	166.99	167.11	167.11	1,817,489
2023-06-20	172.00	180.66	166.80	175.73	175.73	2,474,243
2023-06-19	173.17	174.80	169.35	172.39	172.39	1,912,676
2023-06-16	175.17	176.00	168.32	171.80	171.80	2,834,793
2023-06-15	167.11	187.48	165.66	176.74	176.74	4,761,000
2023-06-14	167.92	169.98	164.50	166.39	166.39	2,080,568
2023-06-13	160.96	167.80	160.32	166.66	166.66	2,639,001
2023-06-12	159.66	160.80	155.25	155.96	155.96	1,055,318
2023-06-09	157.11	159.65	155.32	159.29	159.29	1,092,262
2023-06-08	158.37	158.58	153.66	156.20	156.20	1,315,908
2023-06-07	163.50	163.99	159.01	159.08	159.08	1,415,731
2023-06-06	170.11	170.95	160.46	162.01	162.01	2,625,123
2023-06-05	160.00	178.48	159.51	171.60	171.60	3,794,035
2023-06-02	165.50	169.00	160.55	162.11	162.11	1,855,573
2023-06-01	165.93	166.49	157.37	164.00	164.00	2,806,020
2023-05-31	159.87	164.96	157.13	164.65	164.65	2,127,747
2023-05-30	152.00	159.99	151.77	159.39	159.39	1,691,948
2023-05-29	155.41	159.60	152.22	152.97	152.97	979,702
2023-05-26	147.60	155.80	146.19	154.73	154.73	1,634,252
2023-05-25	149.80	152.45	143.33	148.30	148.30	1,467,524
2023-05-24	155.23	155.23	150.01	150.14	150.14	1,516,565
2023-05-23	161.00	164.00	157.00	157.80	157.80	1,424,417
2023-05-22	162.86	162.86	154.10	155.82	155.82	1,449,063
2023-05-19	161.19	165.00	159.20	163.88	163.88	1,498,305
2023-05-18	154.93	165.70	154.92	161.39	161.39	1,995,463
2023-05-17	154.00	155.82	152.13	154.93	154.93	820,895
2023-05-16	159.61	159.80	152.61	153.35	153.35	992,304
2023-05-15	155.80	159.50	152.01	159.01	159.01	1,242,110
2023-05-12	161.92	167.27	155.31	155.80	155.80	1,910,446
2023-05-11	161.77	163.61	157.00	162.07	162.07	1,336,308
2023-05-10	159.05	171.16	158.80	160.94	160.94	2,209,109
2023-05-09	164.75	167.77	158.45	159.10	159.10	1,778,358
2023-05-08	146.00	166.00	146.00	164.75	164.75	2,704,449

← NewerPage 14 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.