QuantumCTek Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 615.22 | 640.00 | 577.39 | 592.00 | 591.98 | 4,647,038 |
| 2026-01-19 | 605.00 | 624.89 | 600.00 | 617.70 | 617.68 | 2,667,726 |
| 2026-01-16 | 623.88 | 637.97 | 610.88 | 612.00 | 611.98 | 3,165,527 |
| 2026-01-15 | 629.99 | 650.24 | 610.00 | 618.00 | 617.98 | 4,237,244 |
| 2026-01-14 | 609.00 | 674.80 | 606.10 | 646.00 | 645.98 | 6,290,120 |
| 2026-01-13 | 649.00 | 649.71 | 594.01 | 613.95 | 613.93 | 6,054,062 |
| 2026-01-12 | 575.68 | 666.00 | 559.02 | 658.00 | 657.98 | 7,836,587 |
| 2026-01-09 | 563.06 | 583.90 | 550.09 | 575.67 | 575.66 | 3,335,048 |
| 2026-01-08 | 557.95 | 579.00 | 546.42 | 562.00 | 561.99 | 3,756,308 |
| 2026-01-07 | 538.99 | 565.97 | 537.00 | 560.70 | 560.69 | 3,829,759 |
| 2026-01-06 | 529.80 | 544.25 | 526.00 | 538.50 | 538.49 | 3,262,631 |
| 2026-01-05 | 507.30 | 529.97 | 507.01 | 526.26 | 526.25 | 3,679,418 |
| 2025-12-31 | 509.95 | 512.00 | 498.02 | 503.79 | 503.78 | 2,580,379 |
| 2025-12-30 | 506.00 | 524.00 | 505.33 | 510.06 | 510.05 | 2,983,329 |
| 2025-12-29 | 520.57 | 521.80 | 508.18 | 509.50 | 509.49 | 2,582,111 |
| 2025-12-26 | 520.00 | 536.78 | 515.20 | 517.01 | 517.00 | 3,171,838 |
| 2025-12-25 | 510.00 | 519.66 | 509.00 | 516.76 | 516.75 | 2,077,135 |
| 2025-12-24 | 525.00 | 525.88 | 512.00 | 513.25 | 513.24 | 2,875,931 |
| 2025-12-23 | 520.02 | 544.98 | 515.56 | 518.87 | 518.86 | 5,128,811 |
| 2025-12-22 | 488.00 | 509.66 | 487.68 | 504.04 | 504.03 | 3,565,474 |
| 2025-12-19 | 485.00 | 496.03 | 478.30 | 485.20 | 485.19 | 3,688,526 |
| 2025-12-18 | 490.06 | 509.00 | 490.01 | 494.00 | 493.99 | 2,584,289 |
| 2025-12-17 | 475.20 | 505.00 | 475.20 | 500.06 | 500.05 | 3,874,029 |
| 2025-12-16 | 494.00 | 497.44 | 470.00 | 476.88 | 476.87 | 4,212,049 |
| 2025-12-15 | 505.00 | 525.53 | 492.00 | 504.80 | 504.79 | 3,962,355 |
| 2025-12-12 | 510.00 | 518.99 | 496.20 | 513.10 | 513.09 | 4,167,332 |
| 2025-12-11 | 489.89 | 524.60 | 486.70 | 518.83 | 518.82 | 5,811,888 |
| 2025-12-10 | 497.01 | 499.00 | 483.54 | 489.11 | 489.10 | 3,056,401 |
| 2025-12-09 | 501.10 | 516.98 | 495.87 | 497.00 | 496.99 | 4,501,505 |
| 2025-12-08 | 463.00 | 507.75 | 458.09 | 505.67 | 505.66 | 6,414,394 |
| 2025-12-05 | 452.88 | 475.50 | 448.50 | 461.88 | 461.87 | 5,628,824 |
| 2025-12-04 | 440.58 | 453.79 | 440.58 | 443.90 | 443.89 | 2,864,717 |
| 2025-12-03 | 444.55 | 449.88 | 434.00 | 435.90 | 435.89 | 2,234,660 |
| 2025-12-02 | 451.00 | 451.00 | 441.20 | 443.60 | 443.59 | 2,325,950 |
| 2025-12-01 | 453.88 | 457.88 | 446.00 | 453.00 | 452.99 | 2,846,265 |
| 2025-11-28 | 449.00 | 461.00 | 447.59 | 457.88 | 457.87 | 2,802,327 |
| 2025-11-27 | 453.00 | 468.88 | 446.66 | 449.23 | 449.22 | 3,285,048 |
| 2025-11-26 | 459.38 | 465.55 | 451.00 | 455.88 | 455.87 | 3,433,529 |
| 2025-11-25 | 448.88 | 461.88 | 441.90 | 460.00 | 459.99 | 5,431,355 |
| 2025-11-24 | 436.36 | 441.81 | 424.00 | 437.98 | 437.97 | 3,044,188 |
| 2025-11-21 | 443.50 | 449.68 | 430.33 | 436.00 | 435.99 | 4,095,061 |
| 2025-11-20 | 477.70 | 479.98 | 456.57 | 457.00 | 456.99 | 3,095,770 |
| 2025-11-19 | 477.88 | 485.99 | 466.04 | 473.00 | 472.99 | 3,222,746 |
| 2025-11-18 | 486.00 | 505.10 | 476.78 | 479.46 | 479.45 | 4,696,552 |
| 2025-11-17 | 476.72 | 490.38 | 472.50 | 488.18 | 488.17 | 4,220,134 |
| 2025-11-14 | 505.00 | 506.00 | 476.80 | 477.41 | 477.40 | 4,538,817 |
| 2025-11-13 | 499.00 | 505.96 | 498.02 | 502.00 | 501.99 | 3,245,553 |
| 2025-11-12 | 504.00 | 511.01 | 497.10 | 502.50 | 502.49 | 3,332,278 |
| 2025-11-11 | 520.13 | 527.68 | 506.23 | 508.71 | 508.70 | 3,532,867 |
| 2025-11-10 | 548.57 | 556.75 | 509.07 | 522.00 | 521.99 | 6,659,874 |
| 2025-11-07 | 557.00 | 563.63 | 545.80 | 557.00 | 556.99 | 3,646,909 |
| 2025-11-06 | 555.00 | 569.80 | 553.06 | 564.23 | 564.22 | 5,229,901 |
| 2025-11-05 | 560.00 | 575.00 | 540.58 | 556.98 | 556.97 | 7,972,133 |
| 2025-11-04 | 579.00 | 610.00 | 573.00 | 583.00 | 582.99 | 7,600,796 |
| 2025-11-03 | 579.80 | 612.00 | 551.01 | 589.89 | 589.87 | 8,556,267 |
| 2025-10-31 | 600.00 | 618.28 | 569.81 | 579.80 | 579.79 | 9,998,827 |
| 2025-10-30 | 512.00 | 613.20 | 510.00 | 599.00 | 598.98 | 12,278,367 |
| 2025-10-29 | 468.68 | 540.00 | 461.01 | 511.00 | 510.99 | 8,649,704 |
| 2025-10-28 | 447.00 | 472.00 | 445.00 | 460.00 | 459.99 | 6,227,037 |
| 2025-10-27 | 429.50 | 479.85 | 424.07 | 450.41 | 450.40 | 8,245,648 |
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.