QuantumCTek Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 429.50 | 479.85 | 424.07 | 450.41 | 450.40 | 8,245,648 |
| 2025-10-24 | 434.00 | 434.79 | 401.00 | 418.87 | 418.86 | 6,591,297 |
| 2025-10-23 | 388.00 | 424.44 | 382.02 | 414.42 | 414.41 | 5,871,035 |
| 2025-10-22 | 379.00 | 386.00 | 377.00 | 380.00 | 379.99 | 2,406,165 |
| 2025-10-21 | 383.74 | 389.68 | 380.03 | 382.79 | 382.78 | 2,920,559 |
| 2025-10-20 | 383.10 | 395.68 | 368.00 | 385.88 | 385.87 | 3,671,835 |
| 2025-10-17 | 399.50 | 399.50 | 373.00 | 376.78 | 376.77 | 4,025,523 |
| 2025-10-16 | 409.00 | 417.99 | 400.11 | 405.00 | 404.99 | 3,676,117 |
| 2025-10-15 | 404.00 | 439.24 | 399.00 | 414.90 | 414.89 | 5,892,198 |
| 2025-10-14 | 403.00 | 418.18 | 394.00 | 397.01 | 397.00 | 6,323,035 |
| 2025-10-13 | 349.80 | 388.34 | 349.80 | 384.64 | 384.63 | 5,615,955 |
| 2025-10-10 | 395.88 | 398.28 | 358.01 | 360.01 | 360.00 | 5,006,216 |
| 2025-10-09 | 373.00 | 416.88 | 373.00 | 398.79 | 398.78 | 6,478,440 |
| 2025-09-30 | 353.50 | 358.00 | 348.80 | 351.00 | 350.99 | 2,566,727 |
| 2025-09-29 | 344.91 | 355.50 | 340.19 | 354.79 | 354.78 | 2,468,516 |
| 2025-09-26 | 355.00 | 359.88 | 345.00 | 345.09 | 345.08 | 2,640,546 |
| 2025-09-25 | 352.93 | 363.33 | 352.93 | 355.50 | 355.49 | 2,908,823 |
| 2025-09-24 | 342.98 | 358.00 | 338.42 | 354.99 | 354.98 | 3,595,381 |
| 2025-09-23 | 359.20 | 361.65 | 334.00 | 343.00 | 342.99 | 4,377,862 |
| 2025-09-22 | 357.00 | 364.64 | 350.00 | 357.00 | 356.99 | 4,223,133 |
| 2025-09-19 | 357.00 | 359.88 | 337.00 | 342.10 | 342.09 | 4,468,479 |
| 2025-09-18 | 332.20 | 378.00 | 327.85 | 347.65 | 347.64 | 8,158,101 |
| 2025-09-17 | 328.00 | 328.56 | 319.00 | 322.00 | 321.99 | 2,543,442 |
| 2025-09-16 | 319.00 | 332.60 | 318.00 | 327.82 | 327.81 | 4,387,983 |
| 2025-09-15 | 295.95 | 333.00 | 295.94 | 318.98 | 318.97 | 5,918,169 |
| 2025-09-12 | 289.26 | 294.85 | 288.14 | 290.15 | 290.14 | 2,174,596 |
| 2025-09-11 | 278.30 | 291.00 | 278.30 | 289.26 | 289.25 | 2,634,504 |
| 2025-09-10 | 280.74 | 282.43 | 277.59 | 278.31 | 278.30 | 1,298,100 |
| 2025-09-09 | 286.33 | 288.09 | 278.51 | 280.75 | 280.74 | 1,756,597 |
| 2025-09-08 | 284.00 | 291.69 | 281.00 | 289.49 | 289.48 | 2,900,258 |
| 2025-09-05 | 279.00 | 285.00 | 275.00 | 283.87 | 283.86 | 2,322,816 |
| 2025-09-04 | 295.82 | 297.11 | 272.23 | 277.29 | 277.28 | 3,434,132 |
| 2025-09-03 | 304.07 | 307.98 | 293.60 | 294.47 | 294.46 | 2,660,934 |
| 2025-09-02 | 325.85 | 328.77 | 302.25 | 306.80 | 306.79 | 4,760,326 |
| 2025-09-01 | 331.00 | 331.59 | 316.00 | 327.25 | 327.24 | 3,409,915 |
| 2025-08-29 | 332.00 | 334.70 | 319.33 | 331.59 | 331.58 | 3,310,060 |
| 2025-08-28 | 322.92 | 331.86 | 318.07 | 331.50 | 331.49 | 3,388,838 |
| 2025-08-27 | 323.98 | 339.95 | 322.00 | 322.46 | 322.45 | 4,566,070 |
| 2025-08-26 | 321.45 | 336.66 | 319.85 | 323.85 | 323.84 | 3,008,866 |
| 2025-08-25 | 319.00 | 336.66 | 316.01 | 322.50 | 322.49 | 5,134,309 |
| 2025-08-22 | 295.00 | 316.58 | 294.14 | 316.00 | 315.99 | 4,274,300 |
| 2025-08-21 | 299.00 | 301.50 | 293.51 | 294.48 | 294.47 | 1,659,038 |
| 2025-08-20 | 291.60 | 296.86 | 286.57 | 296.86 | 296.85 | 1,925,619 |
| 2025-08-19 | 298.76 | 299.50 | 291.44 | 293.00 | 292.99 | 2,301,546 |
| 2025-08-18 | 290.98 | 307.00 | 289.00 | 298.00 | 297.99 | 3,895,125 |
| 2025-08-15 | 291.00 | 294.90 | 285.60 | 287.01 | 287.00 | 2,308,726 |
| 2025-08-14 | 292.80 | 298.00 | 286.20 | 286.28 | 286.27 | 2,449,497 |
| 2025-08-13 | 277.76 | 301.00 | 277.76 | 292.60 | 292.59 | 4,504,520 |
| 2025-08-12 | 277.00 | 278.39 | 273.00 | 277.60 | 277.59 | 1,023,731 |
| 2025-08-11 | 267.64 | 278.16 | 267.06 | 275.85 | 275.84 | 1,686,158 |
| 2025-08-08 | 271.10 | 272.11 | 266.80 | 267.64 | 267.63 | 1,188,292 |
| 2025-08-07 | 272.80 | 274.25 | 269.87 | 271.10 | 271.09 | 706,117 |
| 2025-08-06 | 271.80 | 274.29 | 270.78 | 273.30 | 273.29 | 688,413 |
| 2025-08-05 | 270.75 | 274.98 | 269.99 | 272.71 | 272.70 | 716,709 |
| 2025-08-04 | 266.12 | 271.20 | 266.00 | 270.75 | 270.74 | 782,849 |
| 2025-08-01 | 274.08 | 275.30 | 265.50 | 269.00 | 268.99 | 1,373,039 |
| 2025-07-31 | 275.88 | 282.30 | 273.59 | 274.07 | 274.06 | 1,289,005 |
| 2025-07-30 | 283.59 | 283.60 | 273.70 | 274.49 | 274.48 | 1,528,695 |
| 2025-07-29 | 271.01 | 287.55 | 270.18 | 282.09 | 282.08 | 2,992,458 |
| 2025-07-28 | 274.49 | 275.21 | 271.71 | 271.97 | 271.96 | 934,973 |
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.