QuantumCTek Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 303.50 | 314.00 | 299.68 | 308.00 | 308.00 | 2,447,615 |
| 2026-10-21 | 305.00 | 309.66 | 300.00 | 300.75 | 300.75 | 1,693,557 |
| 2026-10-20 | 283.17 | 309.71 | 281.60 | 307.18 | 307.18 | 2,686,685 |
| 2026-10-19 | 282.54 | 287.50 | 279.36 | 284.47 | 284.47 | 1,082,123 |
| 2026-10-16 | 295.19 | 298.00 | 281.61 | 283.32 | 283.32 | 1,270,364 |
| 2026-10-15 | 277.90 | 290.48 | 277.10 | 284.60 | 284.60 | 1,962,662 |
| 2026-10-14 | 303.30 | 305.00 | 289.83 | 290.87 | 290.87 | 1,728,254 |
| 2026-10-13 | 305.00 | 310.40 | 296.88 | 306.97 | 306.97 | 1,211,055 |
| 2026-10-12 | 319.03 | 320.00 | 309.08 | 310.50 | 310.50 | 970,872 |
| 2026-10-09 | 313.00 | 321.50 | 302.39 | 318.07 | 318.07 | 1,726,435 |
| 2026-10-08 | 328.50 | 331.59 | 313.13 | 314.96 | 314.96 | 1,307,473 |
| 2026-09-30 | 342.70 | 343.00 | 328.01 | 328.49 | 328.49 | 1,490,349 |
| 2026-09-29 | 340.05 | 343.43 | 338.00 | 339.01 | 339.01 | 1,130,316 |
| 2026-09-28 | 364.03 | 364.05 | 340.89 | 341.75 | 341.75 | 1,723,709 |
| 2026-09-24 | 377.66 | 382.00 | 364.00 | 364.00 | 364.00 | 2,552,632 |
| 2026-09-23 | 363.60 | 391.60 | 357.50 | 387.84 | 387.84 | 4,393,077 |
| 2026-09-22 | 362.00 | 363.00 | 353.51 | 355.88 | 355.88 | 1,030,973 |
| 2026-09-21 | 361.00 | 362.98 | 356.22 | 359.06 | 359.06 | 833,521 |
| 2026-09-18 | 352.11 | 360.88 | 352.00 | 359.00 | 359.00 | 1,262,820 |
| 2026-09-17 | 351.90 | 356.52 | 349.00 | 349.55 | 349.55 | 850,541 |
| 2026-09-16 | 346.00 | 355.50 | 342.38 | 352.85 | 352.85 | 1,144,105 |
| 2026-09-15 | 343.00 | 349.61 | 341.00 | 344.00 | 344.00 | 933,594 |
| 2026-09-14 | 342.00 | 352.60 | 340.10 | 344.08 | 344.08 | 1,058,603 |
| 2026-09-11 | 348.01 | 350.50 | 339.90 | 347.49 | 347.49 | 1,558,343 |
| 2026-09-10 | 353.00 | 355.59 | 349.50 | 353.15 | 353.15 | 1,100,420 |
| 2026-09-09 | 362.10 | 364.10 | 356.20 | 356.80 | 356.80 | 933,472 |
| 2026-09-08 | 365.00 | 368.44 | 358.88 | 360.15 | 360.15 | 1,100,298 |
| 2026-09-07 | 370.00 | 374.66 | 363.30 | 365.93 | 365.93 | 1,289,764 |
| 2026-09-04 | 369.07 | 386.29 | 368.26 | 370.50 | 370.50 | 1,800,782 |
| 2026-09-03 | 375.82 | 375.90 | 364.08 | 367.30 | 367.30 | 745,491 |
| 2026-09-02 | 373.68 | 375.57 | 368.08 | 369.82 | 369.82 | 907,487 |
| 2026-09-01 | 381.98 | 384.06 | 377.50 | 378.60 | 378.60 | 726,974 |
| 2026-08-31 | 379.00 | 383.11 | 373.60 | 382.47 | 382.47 | 972,912 |
| 2026-08-28 | 391.99 | 394.44 | 382.60 | 383.00 | 383.00 | 897,571 |
| 2026-08-27 | 380.11 | 390.88 | 380.11 | 390.72 | 390.72 | 1,284,409 |
| 2026-08-26 | 374.19 | 392.60 | 371.26 | 382.75 | 382.75 | 1,790,788 |
| 2026-08-25 | 364.43 | 377.58 | 361.00 | 373.59 | 373.59 | 1,123,911 |
| 2026-08-24 | 383.30 | 386.41 | 366.66 | 369.10 | 369.10 | 1,406,897 |
| 2026-08-21 | 374.83 | 396.27 | 373.00 | 386.60 | 386.60 | 1,296,536 |
| 2026-08-20 | 392.16 | 395.16 | 383.00 | 386.20 | 386.20 | 1,144,096 |
| 2026-08-19 | 408.80 | 408.80 | 389.00 | 390.17 | 390.17 | 1,843,002 |
| 2026-08-18 | 416.90 | 420.00 | 406.90 | 415.20 | 415.20 | 1,465,878 |
| 2026-08-17 | 409.63 | 418.80 | 405.00 | 418.79 | 418.79 | 1,724,306 |
| 2026-08-14 | 407.39 | 410.99 | 401.31 | 409.60 | 409.60 | 1,139,669 |
| 2026-08-13 | 415.42 | 420.68 | 404.11 | 404.39 | 404.39 | 1,526,439 |
| 2026-08-12 | 409.78 | 419.88 | 405.00 | 415.00 | 415.00 | 1,612,240 |
| 2026-08-11 | 413.50 | 416.48 | 406.53 | 407.50 | 407.50 | 1,514,182 |
| 2026-08-10 | 418.00 | 425.98 | 411.00 | 417.68 | 417.68 | 1,622,056 |
| 2026-08-07 | 408.67 | 417.48 | 403.99 | 416.57 | 416.57 | 1,770,401 |
| 2026-08-06 | 416.00 | 418.00 | 408.00 | 412.95 | 412.95 | 1,949,537 |
| 2026-08-05 | 406.10 | 422.00 | 403.10 | 421.80 | 421.80 | 2,685,174 |
| 2026-08-04 | 403.50 | 408.00 | 400.03 | 406.17 | 406.17 | 2,037,564 |
| 2026-08-03 | 385.94 | 413.99 | 376.04 | 403.50 | 403.50 | 3,034,541 |
| 2026-07-31 | 394.03 | 394.99 | 384.00 | 385.18 | 385.18 | 2,652,141 |
| 2026-07-30 | 380.50 | 388.00 | 373.30 | 379.50 | 379.50 | 2,164,763 |
| 2026-07-29 | 369.09 | 386.98 | 359.00 | 384.98 | 384.98 | 2,672,838 |
| 2026-07-28 | 373.00 | 382.32 | 369.86 | 372.99 | 372.99 | 1,902,760 |
| 2026-07-27 | 361.01 | 374.90 | 358.72 | 374.85 | 374.85 | 1,925,015 |
| 2026-07-24 | 373.06 | 377.95 | 364.27 | 364.27 | 364.27 | 1,799,021 |
| 2026-07-23 | 388.50 | 389.39 | 376.30 | 378.88 | 378.88 | 1,651,390 |
Page 1 of 21 · 1,218 trading daysOlder →
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.