QuantumCTek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	143.28	148.40	142.76	147.28	147.28	361,591
2022-02-08	142.22	143.41	140.90	143.17	143.17	280,743
2022-02-07	148.03	148.58	142.00	142.20	142.20	479,799
2022-01-28	150.00	151.00	146.03	146.73	146.73	414,617
2022-01-27	157.48	159.30	148.00	149.57	149.57	599,666
2022-01-26	160.06	162.16	157.00	158.50	158.50	428,428
2022-01-25	167.99	168.50	160.00	160.05	160.05	509,586
2022-01-24	167.02	168.80	166.17	167.08	167.08	256,731
2022-01-21	171.50	171.61	168.01	168.10	168.10	350,816
2022-01-20	172.20	173.50	171.10	171.89	171.89	244,297
2022-01-19	175.81	175.81	171.70	172.91	172.91	293,453
2022-01-18	174.39	176.00	172.80	173.79	173.79	472,013
2022-01-17	171.87	174.35	170.00	174.18	174.18	437,467
2022-01-14	171.00	171.98	170.00	171.68	171.68	287,640
2022-01-13	170.57	173.60	170.00	171.20	171.20	413,710
2022-01-12	170.00	170.69	169.48	169.98	169.98	169,466
2022-01-11	171.00	171.74	168.99	169.60	169.60	208,963
2022-01-10	170.00	172.62	167.77	171.24	171.24	320,063
2022-01-07	171.36	172.53	169.50	170.26	170.26	303,499
2022-01-06	170.26	172.49	170.00	171.37	171.37	189,100
2022-01-05	173.99	173.99	170.02	171.16	171.16	321,452
2022-01-04	173.53	174.50	173.29	174.00	174.00	352,967
2021-12-31	173.66	174.65	172.55	173.40	173.40	301,131
2021-12-30	173.07	173.49	172.08	173.00	173.00	237,692
2021-12-29	172.85	173.88	171.66	173.02	173.02	218,020
2021-12-28	171.13	173.49	171.13	172.49	172.49	246,909
2021-12-27	170.66	172.58	169.23	171.99	171.99	297,430
2021-12-24	171.80	172.30	168.46	169.47	169.47	319,657
2021-12-23	173.50	173.50	171.50	172.18	172.18	234,589
2021-12-22	172.97	175.30	172.35	172.91	172.91	320,426
2021-12-21	172.00	173.45	171.25	172.65	172.65	233,721
2021-12-20	173.05	173.80	172.03	172.31	172.31	270,566
2021-12-17	175.34	175.94	171.60	172.51	172.51	430,536
2021-12-16	175.36	176.70	174.42	175.37	175.37	274,262
2021-12-15	178.03	179.74	175.11	175.32	175.32	370,888
2021-12-14	178.00	179.56	176.40	177.69	177.69	267,144
2021-12-13	178.60	180.40	177.88	177.96	177.96	333,832
2021-12-10	178.00	180.48	176.10	179.77	179.77	443,540
2021-12-09	176.87	179.35	176.21	178.97	178.97	318,692
2021-12-08	175.18	177.40	175.18	176.89	176.89	265,198
2021-12-07	178.30	179.52	173.50	174.89	174.89	442,998
2021-12-06	182.00	182.00	177.00	177.52	177.52	531,552
2021-12-03	181.50	184.00	181.10	181.88	181.88	417,032
2021-12-02	188.70	189.65	181.18	181.61	181.61	828,813
2021-12-01	188.67	191.50	185.55	188.99	188.99	586,692
2021-11-30	191.79	192.99	188.58	188.67	188.67	732,927
2021-11-29	188.00	196.00	185.27	191.82	191.82	1,200,322
2021-11-26	188.80	199.77	188.50	190.71	190.71	2,141,798
2021-11-25	185.52	188.00	182.60	184.05	184.05	756,323
2021-11-24	177.90	181.80	177.40	181.33	181.33	667,795
2021-11-23	178.03	181.62	176.38	178.49	178.49	513,094
2021-11-22	177.66	181.00	176.53	178.85	178.85	544,543
2021-11-19	179.95	181.81	177.73	178.54	178.54	578,130
2021-11-18	172.00	188.00	171.00	179.95	179.95	1,516,282
2021-11-17	174.69	174.69	170.20	172.10	172.10	515,996
2021-11-16	173.40	176.58	173.40	173.71	173.71	878,810
2021-11-15	172.65	173.50	171.69	172.56	172.56	384,299
2021-11-12	172.10	172.56	170.84	172.09	172.09	221,317
2021-11-11	169.88	173.28	168.80	172.10	172.10	408,381
2021-11-10	171.00	171.48	168.12	169.93	169.93	292,888

← NewerPage 20 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.