QuantumCTek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	86.300	90.220	86.200	87.150	87.148	510,561
2022-05-10	85.910	89.230	84.670	87.150	87.148	465,606
2022-05-09	84.890	91.880	84.890	87.130	87.128	788,284
2022-05-06	81.910	85.810	81.550	84.560	84.558	414,037
2022-05-05	81.390	86.000	80.790	83.940	83.938	576,978
2022-04-29	75.510	81.880	75.500	81.350	81.348	771,246
2022-04-28	78.000	78.690	74.310	75.350	75.348	551,766
2022-04-27	74.740	78.510	72.700	78.450	78.448	673,127
2022-04-26	80.080	82.670	76.050	77.000	76.998	618,554
2022-04-25	91.000	91.000	81.500	81.560	81.558	650,108
2022-04-22	93.160	93.400	90.880	91.160	91.158	357,128
2022-04-21	96.500	98.500	93.000	93.790	93.788	389,177
2022-04-20	97.880	99.330	96.400	96.400	96.398	244,201
2022-04-19	98.070	99.830	97.190	97.600	97.598	254,778
2022-04-18	97.000	99.900	95.480	99.100	99.098	357,739
2022-04-15	98.900	99.490	97.000	97.500	97.498	247,008
2022-04-14	99.940	100.78	98.140	99.900	99.897	278,915
2022-04-13	100.00	101.85	97.700	99.860	99.857	412,944
2022-04-12	97.500	101.41	95.150	100.06	100.06	499,558
2022-04-11	102.02	103.98	97.000	97.600	97.598	526,368
2022-04-08	107.90	107.90	101.66	102.95	102.95	477,653
2022-04-07	108.71	110.00	106.68	106.99	106.99	309,461
2022-04-06	108.96	109.57	107.01	108.78	108.78	355,639
2022-04-01	108.90	109.83	107.26	109.53	109.53	227,471
2022-03-31	109.80	112.12	108.32	110.89	110.89	323,218
2022-03-30	108.00	110.23	107.21	110.00	110.00	374,757
2022-03-29	110.10	114.98	107.04	107.50	107.50	534,154
2022-03-28	110.00	110.62	106.11	108.67	108.67	338,518
2022-03-25	111.83	114.80	109.99	110.70	110.70	382,226
2022-03-24	112.21	113.89	111.08	111.50	111.50	367,650
2022-03-23	113.38	115.60	112.00	114.30	114.30	394,330
2022-03-22	114.01	114.56	111.71	113.38	113.38	357,243
2022-03-21	114.00	115.29	112.79	114.00	114.00	391,562
2022-03-18	113.90	117.78	111.88	115.29	115.29	610,132
2022-03-17	112.80	116.33	112.51	114.50	114.50	638,454
2022-03-16	113.00	114.90	105.00	111.54	111.54	1,013,949
2022-03-15	119.00	119.02	111.10	111.70	111.70	676,112
2022-03-14	124.12	124.13	119.00	119.00	119.00	409,491
2022-03-11	123.75	124.65	119.37	124.18	124.18	331,746
2022-03-10	125.01	126.64	123.94	124.01	124.01	254,201
2022-03-09	129.26	130.29	120.01	123.80	123.80	586,582
2022-03-08	132.00	134.55	129.10	129.39	129.39	327,025
2022-03-07	138.50	138.50	132.59	132.66	132.66	402,896
2022-03-04	137.35	139.28	137.35	138.41	138.41	232,942
2022-03-03	138.53	139.58	137.35	138.10	138.10	229,528
2022-03-02	139.29	139.29	137.61	138.13	138.13	173,979
2022-03-01	137.38	138.92	137.38	138.74	138.74	249,538
2022-02-28	143.89	143.90	137.30	138.11	138.11	649,699
2022-02-25	142.95	145.98	142.90	143.89	143.89	293,617
2022-02-24	144.62	145.69	141.00	141.69	141.69	397,723
2022-02-23	142.43	146.60	142.05	145.42	145.42	350,994
2022-02-22	145.00	145.99	141.89	142.43	142.43	600,432
2022-02-21	149.98	152.49	148.10	149.72	149.72	277,136
2022-02-18	149.00	150.70	146.60	148.87	148.87	365,008
2022-02-17	144.11	154.88	143.04	151.53	151.53	515,043
2022-02-16	144.64	145.89	143.05	144.80	144.80	200,275
2022-02-15	144.00	145.00	142.16	143.95	143.95	219,358
2022-02-14	144.00	144.34	141.60	142.51	142.51	248,320
2022-02-11	149.21	149.21	144.02	145.00	145.00	241,487
2022-02-10	146.67	146.88	144.21	145.34	145.34	216,469

← NewerPage 19 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.