Yunnan QuakeSafe Seismic Isolation Technologies Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	10.490	11.100	10.490	11.050	11.050	6,630,208
2024-04-26	10.290	10.600	10.130	10.530	10.530	6,105,637
2024-04-25	10.150	10.540	10.150	10.370	10.370	5,840,068
2024-04-24	10.040	10.440	9.840	10.290	10.290	6,612,477
2024-04-23	9.780	10.230	9.710	10.060	10.060	7,483,645
2024-04-22	9.730	10.060	9.480	9.820	9.820	6,245,257
2024-04-19	10.020	10.100	9.770	9.850	9.850	4,880,947
2024-04-18	10.250	10.270	9.870	10.020	10.020	5,739,112
2024-04-17	9.540	10.270	9.540	10.250	10.250	8,466,626
2024-04-16	10.210	10.220	9.340	9.440	9.440	10,186,805
2024-04-15	10.950	11.100	10.040	10.270	10.270	10,459,606
2024-04-12	11.330	11.410	10.850	10.960	10.960	7,459,136
2024-04-11	11.450	11.680	11.220	11.330	11.330	6,477,025
2024-04-10	12.110	12.160	11.390	11.520	11.520	7,791,721
2024-04-09	11.560	12.200	11.560	12.130	12.130	10,353,605
2024-04-08	12.250	12.450	11.460	11.500	11.500	12,180,187
2024-04-03	13.490	13.500	12.140	12.300	12.300	18,512,353
2024-04-02	12.350	12.540	12.120	12.420	12.420	5,691,010
2024-04-01	11.700	12.360	11.680	12.350	12.350	6,141,186
2024-03-29	11.480	11.720	11.380	11.640	11.640	2,765,100
2024-03-28	11.080	11.630	11.080	11.480	11.480	5,921,517
2024-03-27	11.700	11.770	11.050	11.080	11.080	5,791,897
2024-03-26	11.800	11.980	11.520	11.770	11.770	5,770,527
2024-03-25	12.400	12.470	11.810	11.840	11.840	6,462,981
2024-03-22	12.830	12.940	12.380	12.410	12.410	6,082,382
2024-03-21	12.910	13.080	12.600	12.820	12.820	5,624,919
2024-03-20	12.790	13.040	12.680	12.930	12.930	9,117,154
2024-03-19	12.900	13.080	12.800	12.860	12.860	5,047,778
2024-03-18	12.860	13.060	12.560	12.900	12.900	7,290,401
2024-03-15	12.450	12.850	12.300	12.840	12.840	5,919,373
2024-03-14	12.570	12.740	12.310	12.440	12.440	5,662,387
2024-03-13	12.640	12.740	12.430	12.600	12.600	5,370,353
2024-03-12	12.560	12.790	12.380	12.640	12.640	6,261,601
2024-03-11	11.850	12.400	11.850	12.400	12.400	6,512,957
2024-03-08	11.950	12.150	11.760	11.920	11.920	4,565,042
2024-03-07	12.200	12.390	11.850	11.850	11.850	5,077,380
2024-03-06	12.050	12.430	11.770	12.170	12.170	5,863,940
2024-03-05	12.390	12.400	11.940	12.030	12.030	5,865,928
2024-03-04	12.600	12.740	12.080	12.330	12.330	5,861,682
2024-03-01	12.440	12.660	12.330	12.600	12.600	6,531,964
2024-02-29	11.900	12.450	11.880	12.430	12.430	8,636,387
2024-02-28	13.220	13.560	11.920	11.920	11.920	12,903,592
2024-02-27	12.560	13.140	12.440	13.140	13.140	7,682,536
2024-02-26	12.380	12.960	12.180	12.560	12.560	8,921,265
2024-02-23	12.010	12.460	11.880	12.400	12.400	8,541,458
2024-02-22	11.510	12.020	11.440	12.020	12.020	7,168,596
2024-02-21	11.230	11.980	11.150	11.600	11.600	9,141,496
2024-02-20	11.100	11.370	10.880	11.290	11.290	7,937,058
2024-02-19	11.500	11.500	10.900	11.250	11.250	13,199,304
2024-02-08	9.840	11.800	9.820	11.500	11.500	14,751,793
2024-02-07	10.180	10.250	9.580	9.860	9.860	11,449,976
2024-02-06	9.600	10.370	8.970	10.030	10.030	12,108,550
2024-02-05	11.430	11.550	9.520	9.800	9.800	14,311,924
2024-02-02	12.310	12.600	10.970	11.450	11.450	10,958,754
2024-02-01	12.590	12.770	12.160	12.310	12.310	6,758,135
2024-01-31	13.650	13.730	12.660	12.790	12.790	9,318,642
2024-01-30	14.210	14.290	13.600	13.650	13.650	4,700,062
2024-01-29	14.990	15.180	14.170	14.210	14.210	4,728,592
2024-01-26	15.140	15.490	15.070	15.150	15.150	3,244,494
2024-01-25	14.830	15.200	14.570	15.180	15.180	4,566,551

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-24	0.0811 CNY
2022-05-26	0.1080 CNY
2021-06-11	0.2240 CNY
2020-06-15	0.4140 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.