QuantumCTek Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 394.90 | 400.78 | 385.00 | 387.50 | 387.50 | 2,056,147 |
| 2026-07-21 | 388.85 | 399.95 | 379.23 | 398.88 | 398.88 | 2,659,524 |
| 2026-07-20 | 380.94 | 391.69 | 373.00 | 389.93 | 389.93 | 2,985,506 |
| 2026-07-17 | 400.11 | 400.99 | 370.88 | 373.94 | 373.94 | 2,705,901 |
| 2026-07-16 | 408.00 | 415.88 | 399.46 | 402.90 | 402.90 | 1,699,289 |
| 2026-07-15 | 425.00 | 432.33 | 412.03 | 413.08 | 413.08 | 1,595,950 |
| 2026-07-14 | 420.01 | 435.55 | 399.06 | 429.85 | 429.85 | 2,820,284 |
| 2026-07-13 | 442.02 | 443.27 | 420.10 | 421.00 | 421.00 | 2,361,284 |
| 2026-07-10 | 450.00 | 464.50 | 446.25 | 446.70 | 446.70 | 2,939,464 |
| 2026-07-09 | 433.00 | 452.25 | 422.10 | 451.90 | 451.90 | 2,748,481 |
| 2026-07-08 | 431.70 | 439.60 | 426.03 | 433.00 | 433.00 | 1,740,332 |
| 2026-07-07 | 430.00 | 448.00 | 427.68 | 435.48 | 435.48 | 1,941,092 |
| 2026-07-06 | 447.02 | 449.00 | 428.28 | 435.50 | 435.50 | 2,195,462 |
| 2026-07-03 | 449.87 | 459.99 | 447.45 | 448.20 | 448.20 | 2,154,571 |
| 2026-07-02 | 480.14 | 480.97 | 449.10 | 449.46 | 449.46 | 3,640,998 |
| 2026-07-01 | 504.30 | 507.07 | 485.20 | 488.80 | 488.80 | 2,425,947 |
| 2026-06-30 | 484.31 | 512.88 | 480.77 | 504.01 | 504.01 | 2,641,585 |
| 2026-06-29 | 490.00 | 495.50 | 478.31 | 486.20 | 486.20 | 2,357,942 |
| 2026-06-26 | 513.00 | 513.00 | 490.46 | 494.90 | 494.90 | 3,102,389 |
| 2026-06-25 | 525.11 | 535.20 | 515.08 | 521.70 | 521.70 | 2,887,808 |
| 2026-06-24 | 525.00 | 533.00 | 513.13 | 519.91 | 519.91 | 2,689,528 |
| 2026-06-23 | 530.00 | 535.00 | 510.50 | 522.11 | 522.11 | 3,031,876 |
| 2026-06-22 | 524.00 | 530.79 | 501.69 | 517.94 | 517.94 | 3,250,496 |
| 2026-06-18 | 511.31 | 540.86 | 511.31 | 528.03 | 528.03 | 3,357,295 |
| 2026-06-17 | 500.00 | 509.93 | 490.18 | 507.84 | 507.84 | 2,053,880 |
| 2026-06-16 | 509.02 | 516.99 | 500.50 | 507.80 | 507.80 | 2,141,754 |
| 2026-06-15 | 483.00 | 503.00 | 480.10 | 502.81 | 502.81 | 2,452,835 |
| 2026-06-12 | 494.00 | 498.36 | 475.47 | 479.00 | 479.00 | 2,726,066 |
| 2026-06-11 | 492.20 | 498.00 | 474.74 | 481.00 | 481.00 | 2,824,907 |
| 2026-06-10 | 518.99 | 527.38 | 492.74 | 498.23 | 498.23 | 2,841,765 |
| 2026-06-09 | 523.88 | 525.95 | 514.14 | 524.35 | 524.35 | 1,708,602 |
| 2026-06-08 | 519.80 | 528.00 | 506.20 | 513.26 | 513.26 | 2,859,740 |
| 2026-06-05 | 550.05 | 555.65 | 539.00 | 542.20 | 542.20 | 2,108,382 |
| 2026-06-04 | 570.00 | 574.99 | 555.01 | 558.50 | 558.50 | 2,820,350 |
| 2026-06-03 | 557.00 | 599.36 | 549.00 | 583.45 | 583.45 | 4,356,987 |
| 2026-06-02 | 547.00 | 549.98 | 530.37 | 548.99 | 548.99 | 2,199,848 |
| 2026-06-01 | 566.80 | 574.67 | 544.11 | 546.96 | 546.96 | 2,573,713 |
| 2026-05-29 | 594.00 | 605.93 | 556.00 | 559.88 | 559.88 | 3,698,597 |
| 2026-05-28 | 586.96 | 586.99 | 558.06 | 580.50 | 580.50 | 3,186,726 |
| 2026-05-27 | 612.00 | 616.30 | 578.78 | 584.54 | 584.54 | 3,840,501 |
| 2026-05-26 | 630.00 | 634.00 | 606.60 | 617.17 | 617.17 | 4,009,607 |
| 2026-05-25 | 590.00 | 643.80 | 583.00 | 641.08 | 641.08 | 6,774,816 |
| 2026-05-22 | 580.00 | 615.80 | 580.00 | 592.41 | 592.41 | 6,375,569 |
| 2026-05-21 | 582.50 | 595.00 | 537.21 | 538.84 | 538.84 | 4,048,483 |
| 2026-05-20 | 576.06 | 588.00 | 572.09 | 578.81 | 578.81 | 2,110,265 |
| 2026-05-19 | 581.98 | 586.69 | 563.02 | 584.00 | 584.00 | 2,248,695 |
| 2026-05-18 | 574.17 | 588.88 | 565.18 | 580.96 | 580.96 | 2,305,970 |
| 2026-05-15 | 583.99 | 605.80 | 562.98 | 580.01 | 580.01 | 3,234,303 |
| 2026-05-14 | 625.99 | 628.00 | 584.80 | 585.01 | 585.01 | 3,140,450 |
| 2026-05-13 | 603.01 | 612.00 | 588.88 | 609.97 | 609.97 | 2,644,778 |
| 2026-05-12 | 624.30 | 624.30 | 601.18 | 603.01 | 603.01 | 2,659,822 |
| 2026-05-11 | 608.00 | 629.99 | 600.66 | 623.50 | 623.48 | 4,449,948 |
| 2026-05-08 | 590.99 | 597.97 | 583.19 | 590.60 | 590.58 | 1,932,798 |
| 2026-05-07 | 596.79 | 598.70 | 585.55 | 595.89 | 595.87 | 2,337,604 |
| 2026-05-06 | 579.02 | 610.00 | 575.00 | 593.80 | 593.78 | 3,697,266 |
| 2026-04-30 | 557.00 | 572.50 | 555.00 | 572.19 | 572.18 | 2,319,630 |
| 2026-04-29 | 552.44 | 561.98 | 547.50 | 558.86 | 558.85 | 1,232,184 |
| 2026-04-28 | 566.57 | 566.57 | 551.02 | 552.88 | 552.87 | 1,533,118 |
| 2026-04-27 | 556.42 | 564.60 | 547.09 | 559.58 | 559.57 | 1,626,449 |
| 2026-04-24 | 559.00 | 565.99 | 543.01 | 550.08 | 550.07 | 2,008,293 |
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.