QuantumCTek Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 271.29 | 274.65 | 270.18 | 274.42 | 274.41 | 1,114,701 |
| 2025-07-24 | 268.80 | 272.49 | 267.09 | 271.46 | 271.45 | 1,199,085 |
| 2025-07-23 | 267.40 | 272.44 | 265.24 | 269.22 | 269.21 | 1,310,580 |
| 2025-07-22 | 269.49 | 269.99 | 266.88 | 267.40 | 267.39 | 807,180 |
| 2025-07-21 | 269.83 | 271.01 | 268.25 | 269.50 | 269.49 | 759,959 |
| 2025-07-18 | 271.18 | 271.66 | 269.59 | 270.83 | 270.82 | 658,709 |
| 2025-07-17 | 271.00 | 272.98 | 268.38 | 271.08 | 271.07 | 881,320 |
| 2025-07-16 | 268.13 | 272.44 | 266.00 | 271.00 | 270.99 | 1,081,655 |
| 2025-07-15 | 266.15 | 268.95 | 263.36 | 268.24 | 268.23 | 936,179 |
| 2025-07-14 | 266.00 | 268.50 | 263.20 | 266.45 | 266.44 | 859,225 |
| 2025-07-11 | 268.98 | 268.98 | 265.20 | 266.36 | 266.35 | 1,127,821 |
| 2025-07-10 | 266.70 | 269.34 | 262.62 | 268.99 | 268.98 | 1,547,351 |
| 2025-07-09 | 271.78 | 272.47 | 267.52 | 268.10 | 268.09 | 633,135 |
| 2025-07-08 | 268.59 | 272.00 | 267.51 | 271.65 | 271.64 | 683,317 |
| 2025-07-07 | 269.00 | 270.85 | 267.24 | 268.59 | 268.58 | 549,541 |
| 2025-07-04 | 272.00 | 274.00 | 269.20 | 271.06 | 271.05 | 646,148 |
| 2025-07-03 | 271.99 | 275.58 | 270.01 | 271.88 | 271.87 | 604,973 |
| 2025-07-02 | 276.99 | 276.99 | 271.00 | 271.20 | 271.19 | 954,213 |
| 2025-07-01 | 274.50 | 280.58 | 269.80 | 277.50 | 277.49 | 1,266,157 |
| 2025-06-30 | 274.00 | 277.57 | 274.00 | 275.01 | 275.00 | 688,259 |
| 2025-06-27 | 277.50 | 278.21 | 273.53 | 273.70 | 273.69 | 900,770 |
| 2025-06-26 | 278.96 | 281.60 | 276.00 | 276.87 | 276.86 | 958,418 |
| 2025-06-25 | 273.00 | 280.70 | 272.91 | 279.38 | 279.37 | 1,326,632 |
| 2025-06-24 | 271.73 | 278.00 | 271.73 | 273.20 | 273.19 | 1,108,807 |
| 2025-06-23 | 266.00 | 273.83 | 265.43 | 273.45 | 273.44 | 1,103,416 |
| 2025-06-20 | 272.00 | 273.18 | 266.60 | 267.39 | 267.38 | 1,120,008 |
| 2025-06-19 | 281.06 | 282.80 | 271.50 | 272.00 | 271.99 | 1,457,755 |
| 2025-06-18 | 283.93 | 286.50 | 279.51 | 282.30 | 282.29 | 1,173,112 |
| 2025-06-17 | 282.99 | 287.90 | 278.20 | 286.05 | 286.04 | 2,408,861 |
| 2025-06-16 | 275.62 | 281.10 | 272.10 | 278.32 | 278.31 | 1,483,190 |
| 2025-06-13 | 272.69 | 277.00 | 266.66 | 277.00 | 276.99 | 2,672,356 |
| 2025-06-12 | 277.26 | 285.00 | 274.57 | 277.26 | 277.25 | 2,688,150 |
| 2025-06-11 | 277.50 | 279.19 | 271.10 | 271.78 | 271.77 | 1,229,167 |
| 2025-06-10 | 274.92 | 278.50 | 266.00 | 277.60 | 277.59 | 2,024,557 |
| 2025-06-09 | 272.39 | 276.57 | 269.02 | 276.00 | 275.99 | 1,388,267 |
| 2025-06-06 | 265.01 | 274.28 | 264.71 | 272.66 | 272.65 | 1,744,318 |
| 2025-06-05 | 261.10 | 267.00 | 260.70 | 266.15 | 266.14 | 1,383,779 |
| 2025-06-04 | 263.68 | 263.78 | 257.34 | 262.51 | 262.50 | 1,300,685 |
| 2025-06-03 | 259.90 | 268.80 | 256.00 | 262.50 | 262.49 | 2,233,909 |
| 2025-05-30 | 250.03 | 260.00 | 249.48 | 258.87 | 258.86 | 2,087,026 |
| 2025-05-29 | 249.02 | 254.88 | 248.60 | 251.96 | 251.95 | 1,041,553 |
| 2025-05-28 | 248.02 | 256.99 | 248.02 | 249.96 | 249.95 | 1,087,326 |
| 2025-05-27 | 243.00 | 251.98 | 240.23 | 249.27 | 249.26 | 1,967,069 |
| 2025-05-26 | 243.09 | 244.00 | 238.40 | 243.47 | 243.46 | 1,197,621 |
| 2025-05-23 | 244.99 | 252.40 | 244.00 | 244.39 | 244.38 | 2,185,858 |
| 2025-05-22 | 243.30 | 245.66 | 238.20 | 238.37 | 238.36 | 890,076 |
| 2025-05-21 | 245.00 | 245.80 | 242.30 | 243.01 | 243.00 | 743,698 |
| 2025-05-20 | 244.00 | 245.95 | 242.43 | 244.38 | 244.37 | 658,430 |
| 2025-05-19 | 243.10 | 243.56 | 240.27 | 243.15 | 243.14 | 558,273 |
| 2025-05-16 | 242.71 | 244.80 | 242.33 | 243.00 | 242.99 | 582,094 |
| 2025-05-15 | 248.18 | 248.99 | 242.58 | 243.61 | 243.60 | 953,200 |
| 2025-05-14 | 248.52 | 251.30 | 245.51 | 248.31 | 248.30 | 972,220 |
| 2025-05-13 | 256.96 | 256.96 | 247.35 | 247.85 | 247.84 | 1,163,444 |
| 2025-05-12 | 246.55 | 255.40 | 246.55 | 253.73 | 253.72 | 1,769,693 |
| 2025-05-09 | 253.01 | 254.91 | 245.24 | 245.30 | 245.29 | 1,353,521 |
| 2025-05-08 | 250.00 | 252.39 | 245.50 | 249.92 | 249.91 | 1,165,378 |
| 2025-05-07 | 254.00 | 255.80 | 247.02 | 249.40 | 249.39 | 1,389,576 |
| 2025-05-06 | 243.00 | 251.00 | 242.00 | 249.28 | 249.27 | 1,426,173 |
| 2025-04-30 | 236.88 | 242.00 | 235.60 | 240.33 | 240.32 | 850,234 |
| 2025-04-29 | 235.50 | 237.49 | 233.50 | 236.30 | 236.29 | 692,450 |
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.