QuantumCTek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	116.50	122.00	115.22	117.99	117.99	1,013,637
2022-08-03	119.99	123.00	116.68	117.21	117.21	1,653,786
2022-08-02	113.10	127.38	110.88	123.66	123.66	2,344,864
2022-08-01	104.99	119.73	104.10	114.88	114.88	1,614,109
2022-07-29	109.00	109.29	105.03	105.16	105.16	589,755
2022-07-28	106.46	109.65	106.20	108.15	108.15	894,724
2022-07-27	100.10	105.00	99.780	104.07	104.07	661,731
2022-07-26	99.100	100.30	98.020	99.990	99.987	207,637
2022-07-25	100.38	100.88	98.540	99.100	99.098	221,811
2022-07-22	101.98	102.73	99.530	100.38	100.38	245,014
2022-07-21	100.39	102.36	99.600	101.48	101.48	372,432
2022-07-20	99.690	100.50	98.600	100.44	100.44	305,170
2022-07-19	97.000	99.500	96.500	99.330	99.328	323,756
2022-07-18	94.860	97.850	94.860	97.480	97.478	281,698
2022-07-15	97.000	97.540	94.720	94.860	94.858	265,038
2022-07-14	94.450	97.630	94.440	97.000	96.998	287,108
2022-07-13	94.500	95.300	93.660	94.440	94.438	216,889
2022-07-12	98.500	98.500	94.100	94.100	94.098	489,488
2022-07-11	101.98	101.98	97.560	98.200	98.198	381,232
2022-07-08	97.240	102.85	97.240	100.99	100.99	701,216
2022-07-07	97.990	98.260	96.780	97.000	96.998	321,476
2022-07-06	96.740	99.570	96.000	97.990	97.988	341,156
2022-07-05	100.00	100.65	96.060	96.740	96.738	528,057
2022-07-04	100.22	100.95	97.920	100.00	99.997	350,136
2022-07-01	100.10	102.50	99.800	99.960	99.957	381,030
2022-06-30	100.10	102.39	100.10	101.00	101.00	319,696
2022-06-29	102.12	103.54	99.990	100.10	100.10	526,112
2022-06-28	102.79	104.27	101.46	103.70	103.70	466,203
2022-06-27	104.99	105.18	102.50	102.73	102.73	370,278
2022-06-24	100.99	105.80	100.36	104.07	104.07	603,970
2022-06-23	98.020	101.50	98.010	101.28	101.28	368,243
2022-06-22	99.800	100.88	98.150	98.200	98.198	419,255
2022-06-21	101.60	101.70	99.410	100.29	100.29	362,273
2022-06-20	100.20	102.81	100.20	100.76	100.76	349,010
2022-06-17	98.880	100.93	98.000	100.20	100.20	474,472
2022-06-16	99.280	101.52	98.440	98.890	98.888	438,273
2022-06-15	99.500	101.00	98.120	98.610	98.608	532,690
2022-06-14	100.49	100.49	96.400	99.080	99.078	611,591
2022-06-13	99.530	103.99	99.530	101.29	101.29	754,828
2022-06-10	97.000	98.970	96.130	98.530	98.528	520,355
2022-06-09	100.88	101.79	96.800	97.090	97.088	658,270
2022-06-08	104.40	104.40	99.140	101.82	101.82	755,735
2022-06-07	105.03	105.70	102.00	102.99	102.99	959,943
2022-06-06	103.17	110.65	100.36	106.09	106.09	1,777,010
2022-06-02	95.120	104.50	94.160	102.49	102.49	1,484,563
2022-06-01	93.000	96.460	92.510	95.950	95.948	862,214
2022-05-31	90.020	92.800	88.730	92.510	92.508	528,698
2022-05-30	90.000	91.000	88.110	90.190	90.188	328,119
2022-05-27	91.500	91.500	88.900	89.320	89.318	332,950
2022-05-26	90.150	92.180	88.100	91.500	91.498	430,988
2022-05-25	88.350	90.230	86.880	90.150	90.148	320,240
2022-05-24	94.080	94.080	88.350	88.350	88.348	473,647
2022-05-23	93.900	94.500	92.540	93.510	93.508	311,829
2022-05-20	93.680	94.710	91.660	93.200	93.198	397,563
2022-05-19	91.470	94.530	90.830	92.760	92.758	538,568
2022-05-18	93.890	94.290	92.000	92.830	92.828	445,522
2022-05-17	90.000	94.280	90.000	91.710	91.708	810,242
2022-05-16	89.800	91.300	88.050	88.450	88.448	330,907
2022-05-13	88.000	89.400	87.000	88.800	88.798	250,682
2022-05-12	87.150	89.490	87.000	88.180	88.178	385,858

← NewerPage 18 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.