QuantumCTek Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 171.00 | 171.48 | 168.12 | 169.93 | 169.93 | 292,888 |
| 2021-11-09 | 170.49 | 172.81 | 170.05 | 170.65 | 170.65 | 260,476 |
| 2021-11-08 | 175.60 | 176.01 | 169.50 | 170.61 | 170.61 | 388,813 |
| 2021-11-05 | 175.90 | 177.52 | 175.10 | 175.60 | 175.60 | 341,933 |
| 2021-11-04 | 176.70 | 177.60 | 175.35 | 176.05 | 176.05 | 243,613 |
| 2021-11-03 | 172.80 | 177.01 | 171.00 | 176.80 | 176.80 | 428,030 |
| 2021-11-02 | 174.98 | 177.55 | 170.50 | 171.50 | 171.50 | 305,986 |
| 2021-11-01 | 174.00 | 176.00 | 173.04 | 175.00 | 175.00 | 202,057 |
| 2021-10-29 | 170.08 | 175.87 | 167.01 | 175.00 | 175.00 | 487,281 |
| 2021-10-28 | 173.15 | 176.43 | 170.80 | 171.00 | 171.00 | 307,561 |
| 2021-10-27 | 179.60 | 180.00 | 173.88 | 175.08 | 175.08 | 489,656 |
| 2021-10-26 | 175.45 | 177.12 | 173.61 | 176.96 | 176.96 | 490,381 |
| 2021-10-25 | 169.91 | 177.59 | 168.28 | 174.60 | 174.60 | 439,323 |
| 2021-10-22 | 168.68 | 170.68 | 167.68 | 169.91 | 169.91 | 208,433 |
| 2021-10-21 | 167.90 | 169.89 | 167.05 | 168.67 | 168.67 | 210,374 |
| 2021-10-20 | 168.01 | 170.00 | 166.66 | 167.29 | 167.29 | 171,281 |
| 2021-10-19 | 166.47 | 168.88 | 166.01 | 168.34 | 168.34 | 159,488 |
| 2021-10-18 | 168.75 | 169.48 | 165.70 | 166.06 | 166.06 | 253,603 |
| 2021-10-15 | 169.68 | 171.00 | 168.00 | 169.50 | 169.50 | 223,019 |
| 2021-10-14 | 171.00 | 171.00 | 167.83 | 168.90 | 168.90 | 148,198 |
← NewerPage 21 of 21 · 1,220 trading days
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.