QuantumCTek Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 574.78 | 583.86 | 559.20 | 560.89 | 560.88 | 2,106,193 |
| 2026-04-22 | 571.00 | 582.65 | 565.00 | 578.59 | 578.58 | 1,893,577 |
| 2026-04-21 | 582.00 | 583.50 | 560.71 | 570.20 | 570.19 | 2,596,645 |
| 2026-04-20 | 598.88 | 602.66 | 587.00 | 594.08 | 594.06 | 2,689,115 |
| 2026-04-17 | 607.55 | 607.55 | 595.01 | 601.46 | 601.44 | 2,691,735 |
| 2026-04-16 | 594.77 | 628.88 | 591.00 | 619.14 | 619.12 | 4,528,266 |
| 2026-04-15 | 600.00 | 603.68 | 570.75 | 578.00 | 577.99 | 4,248,893 |
| 2026-04-14 | 553.30 | 564.51 | 552.25 | 559.00 | 558.99 | 2,433,165 |
| 2026-04-13 | 543.99 | 553.58 | 537.00 | 549.08 | 549.07 | 1,746,349 |
| 2026-04-10 | 553.93 | 563.89 | 550.15 | 550.72 | 550.71 | 2,233,549 |
| 2026-04-09 | 554.00 | 556.99 | 544.00 | 546.35 | 546.34 | 2,043,006 |
| 2026-04-08 | 534.87 | 564.97 | 534.87 | 561.70 | 561.69 | 3,040,819 |
| 2026-04-07 | 531.63 | 531.63 | 515.18 | 519.60 | 519.59 | 1,450,155 |
| 2026-04-03 | 529.19 | 538.35 | 522.12 | 527.68 | 527.67 | 1,701,928 |
| 2026-04-02 | 547.17 | 547.95 | 520.01 | 523.20 | 523.19 | 1,998,826 |
| 2026-04-01 | 552.62 | 556.00 | 538.00 | 547.17 | 547.16 | 1,695,471 |
| 2026-03-31 | 550.19 | 556.00 | 531.01 | 532.90 | 532.89 | 1,854,314 |
| 2026-03-30 | 539.00 | 554.50 | 538.98 | 551.01 | 551.00 | 1,794,057 |
| 2026-03-27 | 539.50 | 558.88 | 538.68 | 552.00 | 551.99 | 2,458,289 |
| 2026-03-26 | 597.38 | 597.90 | 556.00 | 557.98 | 557.97 | 3,081,286 |
| 2026-03-25 | 595.83 | 611.00 | 589.01 | 597.00 | 596.98 | 2,060,521 |
| 2026-03-24 | 598.00 | 603.88 | 580.08 | 593.98 | 593.96 | 2,092,071 |
| 2026-03-23 | 621.00 | 626.00 | 579.69 | 585.40 | 585.39 | 3,105,640 |
| 2026-03-20 | 640.00 | 649.59 | 631.01 | 643.00 | 642.98 | 1,993,381 |
| 2026-03-19 | 625.78 | 647.00 | 622.00 | 634.16 | 634.14 | 1,743,615 |
| 2026-03-18 | 623.00 | 636.66 | 616.11 | 636.16 | 636.14 | 1,715,714 |
| 2026-03-17 | 643.36 | 648.00 | 618.80 | 618.88 | 618.86 | 1,934,793 |
| 2026-03-16 | 652.03 | 654.39 | 626.00 | 645.50 | 645.48 | 2,225,714 |
| 2026-03-13 | 640.50 | 666.50 | 628.98 | 661.00 | 660.98 | 4,451,755 |
| 2026-03-12 | 657.00 | 666.66 | 638.00 | 650.00 | 649.98 | 2,621,811 |
| 2026-03-11 | 679.00 | 682.98 | 654.03 | 662.00 | 661.98 | 2,875,655 |
| 2026-03-10 | 691.20 | 694.00 | 674.00 | 682.98 | 682.96 | 2,478,415 |
| 2026-03-09 | 678.00 | 688.99 | 670.01 | 681.10 | 681.08 | 2,921,915 |
| 2026-03-06 | 711.00 | 718.00 | 691.01 | 699.88 | 699.86 | 3,224,969 |
| 2026-03-05 | 668.32 | 746.00 | 653.01 | 712.05 | 712.03 | 6,263,994 |
| 2026-03-04 | 610.00 | 645.08 | 610.00 | 642.62 | 642.60 | 3,214,851 |
| 2026-03-03 | 673.66 | 682.99 | 627.70 | 627.87 | 627.85 | 3,676,582 |
| 2026-03-02 | 656.00 | 682.79 | 653.00 | 666.00 | 665.98 | 2,703,903 |
| 2026-02-27 | 672.00 | 686.47 | 662.00 | 678.11 | 678.09 | 3,046,476 |
| 2026-02-26 | 668.88 | 682.80 | 655.00 | 664.81 | 664.79 | 2,460,067 |
| 2026-02-25 | 655.41 | 676.00 | 641.02 | 670.00 | 669.98 | 2,866,517 |
| 2026-02-24 | 740.00 | 740.00 | 653.70 | 655.48 | 655.46 | 6,030,532 |
| 2026-02-13 | 716.00 | 760.88 | 715.08 | 753.54 | 753.52 | 3,408,300 |
| 2026-02-12 | 696.00 | 728.00 | 695.09 | 725.75 | 725.73 | 2,690,836 |
| 2026-02-11 | 699.00 | 709.88 | 680.01 | 700.00 | 699.98 | 2,398,904 |
| 2026-02-10 | 715.96 | 732.73 | 693.35 | 703.21 | 703.19 | 3,027,213 |
| 2026-02-09 | 683.00 | 729.88 | 666.66 | 717.77 | 717.75 | 5,106,960 |
| 2026-02-06 | 654.00 | 692.00 | 648.66 | 668.58 | 668.56 | 4,110,619 |
| 2026-02-05 | 671.00 | 687.00 | 652.58 | 669.01 | 668.99 | 2,941,256 |
| 2026-02-04 | 653.00 | 705.00 | 653.00 | 680.00 | 679.98 | 4,829,221 |
| 2026-02-03 | 620.00 | 660.02 | 618.01 | 657.17 | 657.15 | 4,486,347 |
| 2026-02-02 | 610.61 | 640.28 | 604.07 | 614.98 | 614.96 | 3,161,849 |
| 2026-01-30 | 630.00 | 643.00 | 603.33 | 624.20 | 624.18 | 2,828,792 |
| 2026-01-29 | 635.52 | 667.30 | 626.92 | 630.20 | 630.18 | 4,503,365 |
| 2026-01-28 | 600.98 | 645.00 | 600.86 | 639.00 | 638.98 | 5,368,731 |
| 2026-01-27 | 575.01 | 598.80 | 557.00 | 595.01 | 594.99 | 3,054,266 |
| 2026-01-26 | 606.00 | 606.90 | 577.00 | 580.00 | 579.99 | 3,367,122 |
| 2026-01-23 | 585.63 | 608.83 | 580.00 | 608.72 | 608.70 | 2,937,731 |
| 2026-01-22 | 590.19 | 599.60 | 576.18 | 587.56 | 587.54 | 2,853,655 |
| 2026-01-21 | 584.93 | 599.86 | 581.64 | 590.06 | 590.04 | 3,015,032 |
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.