QuantumCTek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	142.30	143.00	135.01	136.65	136.65	3,298,647
2023-02-03	129.23	141.50	128.48	139.00	139.00	3,162,622
2023-02-02	119.00	135.00	118.36	129.15	129.15	3,130,193
2023-02-01	113.43	118.80	112.70	118.35	118.35	1,366,174
2023-01-31	114.38	114.50	111.23	112.27	112.27	593,285
2023-01-30	115.99	116.74	113.88	114.50	114.50	878,649
2023-01-20	112.00	113.88	111.00	112.48	112.48	445,172
2023-01-19	108.88	111.92	108.40	111.50	111.50	507,358
2023-01-18	108.84	109.53	107.46	109.05	109.05	390,350
2023-01-17	107.22	109.65	106.90	107.93	107.93	345,022
2023-01-16	105.10	108.79	105.10	107.56	107.56	430,963
2023-01-13	105.56	105.56	104.00	104.90	104.90	188,730
2023-01-12	103.40	105.18	103.20	104.88	104.88	247,155
2023-01-11	105.90	106.34	103.51	103.69	103.69	399,784
2023-01-10	106.89	108.20	105.90	105.90	105.90	346,361
2023-01-09	107.06	108.68	106.57	106.86	106.86	370,545
2023-01-06	107.78	108.27	106.00	106.97	106.97	311,248
2023-01-05	108.45	108.95	106.70	108.55	108.55	348,980
2023-01-04	106.28	109.99	106.28	108.45	108.45	440,340
2023-01-03	101.86	107.03	101.58	107.03	107.03	630,556
2022-12-30	102.99	104.88	101.50	101.85	101.85	496,425
2022-12-29	103.88	105.50	103.40	103.61	103.61	283,156
2022-12-28	107.44	107.44	103.64	103.88	103.88	367,884
2022-12-27	107.20	107.95	104.95	107.50	107.50	322,371
2022-12-26	105.79	109.16	104.31	107.20	107.20	520,175
2022-12-23	106.14	106.14	103.28	104.33	104.33	366,099
2022-12-22	106.87	107.44	104.82	106.27	106.27	371,926
2022-12-21	109.99	109.99	105.85	106.23	106.23	359,677
2022-12-20	110.76	111.60	107.57	108.97	108.97	498,783
2022-12-19	111.20	113.89	109.00	110.55	110.55	587,782
2022-12-16	113.01	114.99	110.60	111.20	111.20	727,036
2022-12-15	113.63	117.20	112.63	113.27	113.27	665,028
2022-12-14	114.66	117.53	112.61	113.24	113.24	973,768
2022-12-13	118.55	118.77	113.00	113.20	113.20	862,217
2022-12-12	115.83	118.20	113.99	118.20	118.20	1,383,103
2022-12-09	106.50	118.62	106.06	115.77	115.77	2,991,808
2022-12-08	104.08	104.63	101.80	102.31	102.31	402,558
2022-12-07	105.35	106.55	104.13	104.63	104.63	362,270
2022-12-06	106.36	107.10	105.30	105.99	105.99	276,274
2022-12-05	106.60	108.60	105.50	106.35	106.35	444,990
2022-12-02	105.00	108.88	104.64	107.40	107.40	572,724
2022-12-01	105.30	106.32	104.30	104.88	104.88	366,112
2022-11-30	104.02	105.80	102.50	103.98	103.98	358,645
2022-11-29	101.53	104.46	101.18	104.00	104.00	312,870
2022-11-28	101.00	103.60	100.01	101.73	101.73	285,601
2022-11-25	105.23	106.05	102.45	103.24	103.24	326,866
2022-11-24	106.70	107.20	104.33	105.79	105.79	318,012
2022-11-23	109.00	109.12	103.53	105.66	105.66	964,780
2022-11-22	113.51	114.32	108.75	109.12	109.12	816,753
2022-11-21	113.50	114.44	112.50	113.99	113.99	378,135
2022-11-18	116.66	117.46	113.50	113.99	113.99	741,630
2022-11-17	115.26	116.35	112.62	116.18	116.18	553,650
2022-11-16	116.10	117.04	113.72	115.27	115.27	569,232
2022-11-15	112.95	118.10	112.95	115.95	115.95	722,836
2022-11-14	110.00	115.56	108.88	114.54	114.54	838,679
2022-11-11	114.98	115.00	110.23	110.50	110.50	748,357
2022-11-10	112.17	119.26	111.57	111.64	111.64	1,022,864
2022-11-09	112.20	113.62	110.61	112.96	112.96	410,467
2022-11-08	112.15	112.86	109.31	112.36	112.36	450,374
2022-11-07	111.98	113.99	110.06	112.20	112.20	646,529

← NewerPage 16 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.