QuantumCTek Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 242.00 | 242.00 | 233.01 | 235.50 | 235.49 | 1,021,218 |
| 2025-04-25 | 237.88 | 243.50 | 237.02 | 241.35 | 241.34 | 824,900 |
| 2025-04-24 | 240.80 | 242.31 | 236.28 | 237.25 | 237.24 | 775,389 |
| 2025-04-23 | 240.60 | 243.88 | 239.80 | 241.75 | 241.74 | 879,903 |
| 2025-04-22 | 248.10 | 249.90 | 238.14 | 240.60 | 240.59 | 2,186,299 |
| 2025-04-21 | 249.33 | 253.35 | 248.00 | 253.15 | 253.14 | 976,729 |
| 2025-04-18 | 250.13 | 250.97 | 247.68 | 249.02 | 249.01 | 542,183 |
| 2025-04-17 | 251.13 | 253.48 | 250.01 | 250.01 | 250.00 | 667,716 |
| 2025-04-16 | 250.60 | 253.57 | 245.08 | 252.06 | 252.05 | 1,179,439 |
| 2025-04-15 | 252.72 | 253.20 | 248.10 | 250.46 | 250.45 | 768,322 |
| 2025-04-14 | 254.29 | 255.28 | 251.53 | 252.87 | 252.86 | 1,048,638 |
| 2025-04-11 | 245.88 | 252.88 | 245.80 | 251.33 | 251.32 | 1,344,991 |
| 2025-04-10 | 255.12 | 256.03 | 247.08 | 247.68 | 247.67 | 1,686,366 |
| 2025-04-09 | 230.22 | 250.97 | 228.00 | 247.91 | 247.90 | 2,613,519 |
| 2025-04-08 | 222.07 | 232.77 | 222.07 | 232.49 | 232.48 | 2,175,037 |
| 2025-04-07 | 245.00 | 247.00 | 211.03 | 221.95 | 221.94 | 3,098,508 |
| 2025-04-03 | 262.79 | 265.89 | 259.99 | 263.11 | 263.10 | 876,802 |
| 2025-04-02 | 260.86 | 265.97 | 260.00 | 262.80 | 262.79 | 985,878 |
| 2025-04-01 | 256.80 | 263.80 | 256.01 | 260.94 | 260.93 | 1,384,657 |
| 2025-03-31 | 254.28 | 256.88 | 248.00 | 255.99 | 255.98 | 1,420,645 |
| 2025-03-28 | 260.30 | 261.32 | 254.60 | 254.66 | 254.65 | 995,755 |
| 2025-03-27 | 259.50 | 263.30 | 256.02 | 260.35 | 260.34 | 928,045 |
| 2025-03-26 | 256.55 | 263.71 | 256.55 | 260.89 | 260.88 | 978,057 |
| 2025-03-25 | 262.45 | 264.78 | 256.70 | 258.54 | 258.53 | 1,257,684 |
| 2025-03-24 | 271.00 | 271.61 | 257.88 | 262.44 | 262.43 | 2,116,742 |
| 2025-03-21 | 282.12 | 283.00 | 272.01 | 272.93 | 272.92 | 1,995,858 |
| 2025-03-20 | 285.88 | 286.00 | 282.56 | 283.72 | 283.71 | 1,074,608 |
| 2025-03-19 | 290.98 | 291.35 | 283.99 | 284.62 | 284.61 | 1,830,383 |
| 2025-03-18 | 296.00 | 299.99 | 289.58 | 294.83 | 294.82 | 2,212,135 |
| 2025-03-17 | 299.00 | 305.00 | 292.99 | 293.10 | 293.09 | 3,207,145 |
| 2025-03-14 | 287.75 | 288.87 | 282.01 | 287.76 | 287.75 | 1,541,756 |
| 2025-03-13 | 290.00 | 294.00 | 281.30 | 283.42 | 283.41 | 1,571,773 |
| 2025-03-12 | 285.00 | 291.73 | 284.78 | 287.60 | 287.59 | 1,640,664 |
| 2025-03-11 | 281.00 | 285.57 | 280.02 | 285.05 | 285.04 | 1,148,032 |
| 2025-03-10 | 292.20 | 292.89 | 280.88 | 286.00 | 285.99 | 2,419,212 |
| 2025-03-07 | 296.90 | 303.89 | 291.60 | 293.19 | 293.18 | 2,320,809 |
| 2025-03-06 | 305.00 | 305.00 | 295.65 | 299.50 | 299.49 | 2,774,039 |
| 2025-03-05 | 293.55 | 303.87 | 289.55 | 299.80 | 299.79 | 3,451,622 |
| 2025-03-04 | 281.18 | 290.00 | 281.18 | 287.73 | 287.72 | 1,854,505 |
| 2025-03-03 | 280.89 | 283.50 | 273.00 | 278.68 | 278.67 | 1,663,784 |
| 2025-02-28 | 290.58 | 293.84 | 280.05 | 281.16 | 281.15 | 2,328,192 |
| 2025-02-27 | 302.40 | 305.88 | 292.00 | 295.46 | 295.45 | 2,181,559 |
| 2025-02-26 | 305.00 | 305.00 | 295.09 | 302.40 | 302.39 | 2,272,279 |
| 2025-02-25 | 293.98 | 307.99 | 291.00 | 300.23 | 300.22 | 3,095,607 |
| 2025-02-24 | 300.00 | 310.00 | 294.01 | 297.11 | 297.10 | 3,185,524 |
| 2025-02-21 | 290.00 | 302.00 | 284.80 | 300.00 | 299.99 | 3,847,760 |
| 2025-02-20 | 296.00 | 298.00 | 286.00 | 290.30 | 290.29 | 2,976,832 |
| 2025-02-19 | 280.32 | 284.64 | 278.01 | 283.95 | 283.94 | 1,625,408 |
| 2025-02-18 | 289.00 | 292.40 | 278.51 | 280.10 | 280.09 | 2,042,849 |
| 2025-02-17 | 296.00 | 302.00 | 288.88 | 292.30 | 292.29 | 2,677,994 |
| 2025-02-14 | 279.00 | 297.00 | 274.33 | 296.06 | 296.05 | 3,898,939 |
| 2025-02-13 | 286.86 | 287.50 | 279.00 | 279.71 | 279.70 | 1,934,527 |
| 2025-02-12 | 286.00 | 290.59 | 282.00 | 286.86 | 286.85 | 2,105,972 |
| 2025-02-11 | 290.52 | 292.00 | 284.98 | 288.80 | 288.79 | 1,885,463 |
| 2025-02-10 | 287.00 | 294.96 | 284.00 | 289.02 | 289.01 | 2,540,129 |
| 2025-02-07 | 285.50 | 293.97 | 279.22 | 285.00 | 284.99 | 3,429,918 |
| 2025-02-06 | 278.49 | 291.00 | 276.00 | 288.10 | 288.09 | 2,993,809 |
| 2025-02-05 | 266.00 | 282.88 | 263.22 | 278.49 | 278.48 | 3,527,578 |
| 2025-01-27 | 272.00 | 273.00 | 260.60 | 260.69 | 260.68 | 1,800,670 |
| 2025-01-24 | 264.37 | 271.00 | 263.00 | 270.25 | 270.24 | 2,038,905 |
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.