QuantumCTek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	148.17	150.70	144.60	147.00	147.00	808,390
2023-05-04	152.96	155.00	146.58	149.40	149.40	1,254,321
2023-04-28	139.59	155.00	139.59	154.30	154.30	2,001,325
2023-04-27	137.03	142.82	136.21	141.05	141.05	1,033,643
2023-04-26	141.00	141.61	132.00	137.06	137.06	1,663,434
2023-04-25	143.83	145.10	137.18	142.46	142.46	1,352,857
2023-04-24	152.40	153.00	143.85	143.85	143.85	2,296,341
2023-04-21	156.03	169.87	155.99	156.88	156.88	3,717,792
2023-04-20	147.66	151.50	147.00	149.55	149.55	1,121,962
2023-04-19	148.67	153.26	147.00	148.15	148.15	1,158,515
2023-04-18	146.70	154.56	145.39	150.01	150.01	1,308,712
2023-04-17	149.10	151.50	146.01	148.15	148.15	1,125,408
2023-04-14	147.80	149.77	144.13	148.11	148.11	1,100,613
2023-04-13	150.50	154.30	146.51	147.02	147.02	1,490,221
2023-04-12	151.20	155.00	148.60	153.00	153.00	1,305,402
2023-04-11	155.48	156.59	148.10	150.85	150.85	1,598,933
2023-04-10	166.50	167.80	153.09	154.10	154.10	2,408,542
2023-04-07	166.26	168.24	163.16	164.85	164.85	1,342,692
2023-04-06	164.00	171.00	162.23	165.15	165.15	2,345,269
2023-04-04	155.22	172.00	154.03	166.75	166.75	3,329,463
2023-04-03	151.98	155.83	148.00	155.59	155.59	2,275,387
2023-03-31	150.55	153.25	148.93	152.00	152.00	1,202,317
2023-03-30	157.90	157.90	148.00	150.20	150.20	2,121,545
2023-03-29	159.03	163.97	152.00	156.65	156.65	2,657,560
2023-03-28	163.56	174.88	158.90	159.03	159.03	2,651,063
2023-03-27	157.99	175.00	155.20	164.29	164.29	2,849,214
2023-03-24	155.00	158.28	149.43	158.01	158.01	2,343,278
2023-03-23	151.27	156.80	148.50	155.28	155.28	2,324,126
2023-03-22	147.60	154.49	145.11	152.90	152.90	2,101,256
2023-03-21	142.59	151.93	140.08	147.49	147.49	2,133,235
2023-03-20	142.99	145.90	141.33	142.66	142.66	1,552,369
2023-03-17	137.50	143.55	136.21	143.02	143.02	2,241,083
2023-03-16	143.00	143.00	135.54	135.61	135.61	1,659,121
2023-03-15	146.59	147.15	142.00	142.66	142.66	1,178,122
2023-03-14	143.90	146.39	140.20	143.97	143.97	1,594,792
2023-03-13	142.20	146.46	138.31	143.66	143.66	1,982,358
2023-03-10	136.08	148.80	135.70	142.56	142.56	3,019,145
2023-03-09	134.95	139.87	134.95	136.80	136.80	1,214,646
2023-03-08	132.00	135.13	130.80	134.34	134.34	728,258
2023-03-07	139.00	139.00	132.66	133.13	133.13	1,374,748
2023-03-06	138.46	143.89	137.60	141.00	141.00	1,364,548
2023-03-03	137.50	139.50	134.80	137.86	137.86	961,101
2023-03-02	135.27	140.87	134.74	137.58	137.58	1,722,778
2023-03-01	131.82	137.37	130.65	135.33	135.33	1,198,810
2023-02-28	133.09	134.47	129.51	132.00	132.00	813,595
2023-02-27	134.26	134.85	131.08	131.34	131.34	768,561
2023-02-24	134.17	137.46	134.05	134.70	134.70	880,128
2023-02-23	137.68	138.84	133.00	134.16	134.16	940,937
2023-02-22	134.70	137.40	132.02	136.12	136.12	911,149
2023-02-21	134.00	137.53	133.90	135.05	135.05	1,221,553
2023-02-20	131.90	134.45	131.00	133.77	133.77	1,157,682
2023-02-17	136.61	137.10	131.85	131.91	131.91	1,594,820
2023-02-16	141.98	142.02	135.40	136.60	136.60	1,964,951
2023-02-15	140.00	144.40	136.11	144.21	144.21	2,533,719
2023-02-14	144.00	145.94	140.51	141.10	141.10	1,961,262
2023-02-13	149.91	153.25	144.86	146.44	146.44	2,573,399
2023-02-10	143.14	152.70	140.40	150.00	150.00	3,274,326
2023-02-09	139.44	145.65	135.44	144.70	144.70	2,852,137
2023-02-08	153.00	153.00	141.60	142.59	142.59	3,442,639
2023-02-07	139.18	163.50	139.18	156.16	156.16	4,276,653

← NewerPage 15 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.