QuantumCTek Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 262.62 | 275.39 | 262.22 | 265.11 | 265.10 | 3,170,452 |
| 2025-01-22 | 258.19 | 264.69 | 257.01 | 259.49 | 259.48 | 1,891,397 |
| 2025-01-21 | 266.64 | 268.96 | 254.33 | 258.40 | 258.39 | 2,496,815 |
| 2025-01-20 | 267.00 | 269.90 | 263.20 | 265.10 | 265.09 | 1,637,126 |
| 2025-01-17 | 268.00 | 268.00 | 258.60 | 264.11 | 264.10 | 2,399,844 |
| 2025-01-16 | 268.44 | 276.66 | 264.03 | 268.05 | 268.04 | 3,171,067 |
| 2025-01-15 | 265.88 | 273.01 | 259.58 | 259.70 | 259.69 | 2,368,188 |
| 2025-01-14 | 258.00 | 269.56 | 253.30 | 266.76 | 266.75 | 3,211,052 |
| 2025-01-13 | 257.85 | 261.86 | 255.00 | 258.76 | 258.75 | 1,573,902 |
| 2025-01-10 | 262.00 | 274.83 | 258.33 | 262.00 | 261.99 | 2,998,212 |
| 2025-01-09 | 257.25 | 263.86 | 245.52 | 261.44 | 261.43 | 2,956,797 |
| 2025-01-08 | 261.00 | 265.65 | 252.80 | 262.50 | 262.49 | 2,658,789 |
| 2025-01-07 | 255.00 | 269.00 | 252.23 | 268.69 | 268.68 | 2,854,041 |
| 2025-01-06 | 259.74 | 264.44 | 250.00 | 252.99 | 252.98 | 2,126,442 |
| 2025-01-03 | 277.00 | 277.88 | 258.80 | 259.75 | 259.74 | 2,854,977 |
| 2025-01-02 | 296.27 | 298.27 | 271.59 | 273.44 | 273.43 | 3,897,272 |
| 2024-12-31 | 314.44 | 315.00 | 298.29 | 298.36 | 298.35 | 2,594,922 |
| 2024-12-30 | 322.00 | 323.90 | 312.22 | 314.03 | 314.02 | 2,212,063 |
| 2024-12-27 | 331.00 | 339.00 | 323.83 | 325.00 | 324.99 | 2,447,172 |
| 2024-12-26 | 317.60 | 326.60 | 314.80 | 323.68 | 323.67 | 1,898,464 |
| 2024-12-25 | 318.88 | 321.00 | 311.00 | 317.51 | 317.50 | 1,427,311 |
| 2024-12-24 | 312.00 | 321.90 | 298.01 | 317.59 | 317.58 | 2,685,739 |
| 2024-12-23 | 330.00 | 334.47 | 313.11 | 313.86 | 313.85 | 2,829,626 |
| 2024-12-20 | 317.35 | 331.50 | 313.07 | 326.23 | 326.22 | 2,884,488 |
| 2024-12-19 | 331.00 | 346.00 | 320.28 | 325.55 | 325.54 | 4,180,353 |
| 2024-12-18 | 325.00 | 349.97 | 319.18 | 335.67 | 335.66 | 4,808,008 |
| 2024-12-17 | 319.20 | 321.10 | 309.11 | 309.18 | 309.17 | 2,570,936 |
| 2024-12-16 | 309.97 | 319.88 | 308.52 | 311.10 | 311.09 | 2,266,461 |
| 2024-12-13 | 324.00 | 332.00 | 311.50 | 312.40 | 312.39 | 4,064,666 |
| 2024-12-12 | 351.00 | 355.00 | 324.00 | 327.03 | 327.02 | 5,467,046 |
| 2024-12-11 | 336.00 | 358.14 | 324.99 | 351.00 | 350.99 | 6,619,192 |
| 2024-12-10 | 300.10 | 316.68 | 291.11 | 306.98 | 306.97 | 4,554,094 |
| 2024-12-09 | 294.81 | 302.22 | 287.38 | 289.08 | 289.07 | 2,293,682 |
| 2024-12-06 | 292.00 | 294.69 | 287.00 | 289.39 | 289.38 | 1,962,387 |
| 2024-12-05 | 290.50 | 296.58 | 287.27 | 291.98 | 291.97 | 1,745,848 |
| 2024-12-04 | 290.00 | 303.00 | 287.04 | 293.52 | 293.51 | 2,273,348 |
| 2024-12-03 | 295.00 | 297.89 | 286.66 | 288.83 | 288.82 | 2,406,437 |
| 2024-12-02 | 305.00 | 307.88 | 292.88 | 295.18 | 295.17 | 2,667,934 |
| 2024-11-29 | 300.85 | 306.00 | 291.01 | 300.00 | 299.99 | 3,211,766 |
| 2024-11-28 | 300.20 | 316.60 | 296.00 | 303.00 | 302.99 | 3,577,455 |
| 2024-11-27 | 292.56 | 299.17 | 278.30 | 298.93 | 298.92 | 3,433,527 |
| 2024-11-26 | 305.00 | 317.68 | 294.04 | 301.50 | 301.49 | 4,588,355 |
| 2024-11-25 | 288.00 | 298.00 | 275.00 | 292.98 | 292.97 | 3,516,675 |
| 2024-11-22 | 300.00 | 308.83 | 283.01 | 284.00 | 283.99 | 4,425,792 |
| 2024-11-21 | 278.10 | 308.31 | 277.10 | 294.51 | 294.50 | 5,552,206 |
| 2024-11-20 | 252.78 | 290.98 | 251.00 | 286.00 | 285.99 | 6,027,811 |
| 2024-11-19 | 246.00 | 250.72 | 237.00 | 249.75 | 249.74 | 2,833,338 |
| 2024-11-18 | 264.20 | 268.56 | 243.18 | 246.10 | 246.09 | 3,265,124 |
| 2024-11-15 | 278.00 | 290.00 | 259.35 | 260.13 | 260.12 | 4,718,232 |
| 2024-11-14 | 266.07 | 290.00 | 266.07 | 277.00 | 276.99 | 6,098,264 |
| 2024-11-13 | 263.02 | 271.32 | 254.00 | 262.80 | 262.79 | 3,551,408 |
| 2024-11-12 | 285.99 | 285.99 | 266.68 | 267.50 | 267.49 | 3,943,615 |
| 2024-11-11 | 277.35 | 294.25 | 266.26 | 285.00 | 284.99 | 4,429,261 |
| 2024-11-08 | 274.71 | 286.89 | 272.01 | 280.14 | 280.13 | 4,293,539 |
| 2024-11-07 | 271.00 | 285.88 | 263.00 | 271.90 | 271.89 | 3,737,334 |
| 2024-11-06 | 269.00 | 285.54 | 269.00 | 274.25 | 274.24 | 4,637,057 |
| 2024-11-05 | 264.89 | 287.99 | 262.92 | 267.56 | 267.55 | 6,041,241 |
| 2024-11-04 | 230.00 | 268.68 | 228.63 | 266.00 | 265.99 | 5,288,421 |
| 2024-11-01 | 253.80 | 253.80 | 234.79 | 234.79 | 234.78 | 4,288,891 |
| 2024-10-31 | 232.00 | 263.51 | 228.00 | 254.42 | 254.41 | 5,585,547 |
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.