QuantumCTek Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 235.50 | 246.88 | 228.03 | 232.34 | 232.33 | 4,829,619 |
| 2024-10-29 | 218.88 | 253.77 | 216.50 | 242.51 | 242.50 | 6,365,192 |
| 2024-10-28 | 208.49 | 218.00 | 208.41 | 213.81 | 213.80 | 1,912,742 |
| 2024-10-25 | 216.98 | 219.24 | 208.55 | 211.00 | 210.99 | 3,547,441 |
| 2024-10-24 | 224.00 | 226.00 | 216.55 | 219.24 | 219.23 | 3,642,972 |
| 2024-10-23 | 208.00 | 224.95 | 206.80 | 215.70 | 215.69 | 3,837,622 |
| 2024-10-22 | 206.21 | 221.98 | 205.33 | 209.20 | 209.19 | 3,334,759 |
| 2024-10-21 | 213.05 | 223.00 | 208.12 | 210.51 | 210.50 | 4,968,338 |
| 2024-10-18 | 183.40 | 213.38 | 182.10 | 205.50 | 205.49 | 4,924,013 |
| 2024-10-17 | 182.00 | 190.00 | 180.30 | 183.69 | 183.69 | 3,090,789 |
| 2024-10-16 | 174.00 | 179.97 | 173.08 | 177.82 | 177.82 | 1,406,033 |
| 2024-10-15 | 184.00 | 187.62 | 177.00 | 177.60 | 177.60 | 2,362,821 |
| 2024-10-14 | 178.78 | 183.48 | 175.21 | 183.28 | 183.28 | 2,623,429 |
| 2024-10-11 | 190.10 | 193.99 | 175.00 | 177.00 | 177.00 | 3,283,305 |
| 2024-10-10 | 205.85 | 208.19 | 191.91 | 192.08 | 192.08 | 2,982,788 |
| 2024-10-09 | 220.00 | 227.90 | 201.18 | 203.00 | 202.99 | 4,983,145 |
| 2024-10-08 | 230.00 | 235.19 | 210.00 | 235.07 | 235.06 | 5,791,653 |
| 2024-09-30 | 182.07 | 198.97 | 176.68 | 196.00 | 196.00 | 4,978,436 |
| 2024-09-27 | 163.00 | 175.18 | 162.99 | 173.48 | 173.48 | 1,153,149 |
| 2024-09-26 | 157.50 | 161.88 | 156.71 | 161.78 | 161.78 | 946,181 |
| 2024-09-25 | 161.13 | 163.57 | 157.33 | 158.10 | 158.10 | 1,298,262 |
| 2024-09-24 | 155.15 | 160.30 | 153.54 | 159.87 | 159.87 | 1,307,864 |
| 2024-09-23 | 155.88 | 158.00 | 154.23 | 154.50 | 154.50 | 542,798 |
| 2024-09-20 | 156.30 | 158.49 | 155.50 | 155.88 | 155.88 | 737,799 |
| 2024-09-19 | 155.68 | 159.70 | 155.67 | 156.07 | 156.07 | 1,042,498 |
| 2024-09-18 | 151.88 | 158.00 | 151.06 | 156.79 | 156.79 | 863,218 |
| 2024-09-13 | 153.28 | 155.77 | 150.91 | 153.50 | 153.50 | 1,688,656 |
| 2024-09-12 | 151.92 | 154.38 | 149.50 | 153.30 | 153.30 | 1,241,327 |
| 2024-09-11 | 150.00 | 153.88 | 149.50 | 151.51 | 151.51 | 817,185 |
| 2024-09-10 | 147.14 | 151.94 | 146.35 | 151.22 | 151.22 | 873,716 |
| 2024-09-09 | 151.10 | 151.10 | 145.88 | 148.19 | 148.19 | 1,055,534 |
| 2024-09-06 | 158.00 | 158.44 | 151.00 | 152.09 | 152.09 | 1,216,936 |
| 2024-09-05 | 153.50 | 160.90 | 153.16 | 157.44 | 157.44 | 1,901,530 |
| 2024-09-04 | 149.00 | 152.50 | 146.70 | 150.71 | 150.71 | 759,136 |
| 2024-09-03 | 152.91 | 154.99 | 148.12 | 149.28 | 149.28 | 1,052,143 |
| 2024-09-02 | 149.96 | 158.88 | 149.00 | 152.52 | 152.52 | 1,550,008 |
| 2024-08-30 | 147.00 | 152.49 | 146.13 | 151.00 | 151.00 | 1,037,306 |
| 2024-08-29 | 143.79 | 147.51 | 141.19 | 146.89 | 146.89 | 767,738 |
| 2024-08-28 | 140.55 | 144.17 | 140.53 | 143.14 | 143.14 | 402,005 |
| 2024-08-27 | 144.94 | 145.19 | 141.60 | 141.99 | 141.99 | 571,011 |
| 2024-08-26 | 144.96 | 146.81 | 143.22 | 145.03 | 145.03 | 677,829 |
| 2024-08-23 | 142.30 | 143.99 | 141.50 | 143.21 | 143.21 | 494,959 |
| 2024-08-22 | 145.00 | 145.94 | 142.00 | 142.14 | 142.14 | 686,478 |
| 2024-08-21 | 144.71 | 149.60 | 144.08 | 145.27 | 145.27 | 776,510 |
| 2024-08-20 | 146.94 | 146.96 | 143.50 | 145.49 | 145.49 | 766,302 |
| 2024-08-19 | 146.00 | 148.78 | 145.25 | 146.16 | 146.16 | 594,202 |
| 2024-08-16 | 148.14 | 149.88 | 145.15 | 145.90 | 145.90 | 695,716 |
| 2024-08-15 | 145.11 | 150.50 | 143.51 | 148.08 | 148.08 | 1,012,439 |
| 2024-08-14 | 147.60 | 147.60 | 145.00 | 145.00 | 145.00 | 536,524 |
| 2024-08-13 | 147.87 | 147.99 | 145.00 | 146.82 | 146.82 | 506,642 |
| 2024-08-12 | 151.26 | 151.26 | 146.00 | 146.79 | 146.79 | 999,229 |
| 2024-08-09 | 154.50 | 156.47 | 151.60 | 151.89 | 151.89 | 958,212 |
| 2024-08-08 | 157.14 | 159.50 | 152.20 | 152.46 | 152.46 | 1,143,172 |
| 2024-08-07 | 154.00 | 162.50 | 152.02 | 158.32 | 158.32 | 1,414,026 |
| 2024-08-06 | 154.00 | 155.88 | 151.42 | 153.57 | 153.57 | 940,998 |
| 2024-08-05 | 159.00 | 161.70 | 151.43 | 151.51 | 151.51 | 1,676,449 |
| 2024-08-02 | 163.70 | 167.65 | 160.83 | 161.10 | 161.10 | 1,404,449 |
| 2024-08-01 | 161.65 | 168.62 | 160.01 | 164.80 | 164.80 | 1,568,740 |
| 2024-07-31 | 157.02 | 162.97 | 157.01 | 161.84 | 161.84 | 1,676,876 |
| 2024-07-30 | 154.20 | 163.09 | 152.31 | 157.98 | 157.98 | 2,917,135 |
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.