QuantumCTek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	113.00	113.50	108.77	112.66	112.66	835,993
2022-11-03	111.00	113.50	109.99	111.90	111.90	642,312
2022-11-02	110.00	113.88	109.48	111.97	111.97	1,287,747
2022-11-01	110.28	111.64	107.50	109.48	109.48	1,363,364
2022-10-31	99.680	116.00	97.250	112.24	112.24	2,047,075
2022-10-28	102.68	104.75	98.220	99.760	99.757	828,848
2022-10-27	105.13	106.50	102.61	103.12	103.12	682,998
2022-10-26	103.00	107.80	101.65	105.19	105.19	1,124,461
2022-10-25	105.08	107.17	100.80	102.00	102.00	1,375,448
2022-10-24	106.69	112.94	105.26	106.56	106.56	1,560,960
2022-10-21	104.00	106.47	102.29	106.47	106.47	1,175,058
2022-10-20	101.20	103.75	100.30	101.47	101.47	528,652
2022-10-19	104.90	105.29	101.00	101.24	101.24	732,138
2022-10-18	106.00	106.80	103.27	105.00	105.00	654,660
2022-10-17	101.18	107.44	100.00	105.90	105.90	1,057,786
2022-10-14	101.03	102.44	99.200	101.18	101.18	771,671
2022-10-13	101.05	102.37	98.210	99.180	99.178	917,577
2022-10-12	86.020	102.26	86.010	99.930	99.927	1,332,334
2022-10-11	88.000	90.900	86.450	86.810	86.808	447,625
2022-10-10	94.960	94.980	87.380	88.690	88.688	1,077,477
2022-09-30	87.900	87.940	84.530	84.670	84.668	324,989
2022-09-29	87.860	89.500	86.290	86.670	86.668	279,546
2022-09-28	89.000	89.810	86.880	86.880	86.878	256,920
2022-09-27	85.610	89.080	85.610	88.910	88.908	373,020
2022-09-26	87.400	88.340	85.200	85.280	85.278	297,165
2022-09-23	91.290	91.290	86.730	87.640	87.638	362,267
2022-09-22	90.200	92.450	89.120	90.680	90.678	350,925
2022-09-21	91.500	91.780	88.080	90.660	90.658	293,656
2022-09-20	91.790	93.000	91.200	91.500	91.498	273,497
2022-09-19	97.280	97.280	91.540	91.790	91.788	390,120
2022-09-16	97.800	99.500	95.600	95.610	95.608	404,949
2022-09-15	100.45	100.45	95.880	96.910	96.908	514,115
2022-09-14	99.000	100.84	97.500	100.28	100.28	354,642
2022-09-13	98.600	101.07	98.220	100.10	100.10	418,177
2022-09-09	98.150	99.510	95.550	98.600	98.598	535,962
2022-09-08	101.49	101.55	97.810	98.020	98.018	484,051
2022-09-07	99.190	102.63	98.200	101.15	101.15	603,541
2022-09-06	99.880	99.990	97.510	99.200	99.198	391,514
2022-09-05	102.00	102.00	98.220	98.980	98.978	502,789
2022-09-02	99.860	103.54	99.030	102.01	102.01	654,568
2022-09-01	99.840	102.20	99.020	99.850	99.847	465,837
2022-08-31	103.48	103.98	99.180	99.500	99.497	510,728
2022-08-30	104.00	105.96	101.50	102.19	102.19	434,956
2022-08-29	102.73	105.10	100.50	103.98	103.98	546,723
2022-08-26	104.80	107.98	103.80	103.81	103.81	483,463
2022-08-25	106.28	108.05	103.57	104.40	104.40	498,862
2022-08-24	113.90	113.90	106.00	106.05	106.05	786,205
2022-08-23	113.01	114.97	111.81	112.90	112.90	453,149
2022-08-22	113.20	115.51	111.69	114.05	114.05	393,561
2022-08-19	118.49	121.88	114.00	114.00	114.00	772,379
2022-08-18	116.50	119.85	116.00	118.89	118.89	570,326
2022-08-17	118.09	118.78	116.40	117.03	117.03	496,158
2022-08-16	118.61	120.79	117.15	117.88	117.88	474,171
2022-08-15	119.84	122.57	117.45	118.36	118.36	708,313
2022-08-12	125.15	127.22	119.53	120.00	120.00	1,057,208
2022-08-11	124.80	126.67	123.00	124.48	124.48	841,869
2022-08-10	124.25	128.00	123.26	125.30	125.30	898,032
2022-08-09	124.78	125.01	121.16	123.40	123.40	963,503
2022-08-08	122.90	127.40	122.26	125.66	125.66	1,037,152
2022-08-05	118.00	125.55	118.00	122.93	122.93	1,302,300

← NewerPage 17 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.