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
2026-07-21	15.610	15.740	13.650	15.670	15.670	17,379,035
2026-07-20	18.520	18.780	15.120	15.740	15.740	21,075,457
2026-07-17	19.000	19.470	18.380	18.430	18.430	11,946,696
2026-07-16	19.070	19.300	18.520	19.080	19.080	7,856,513
2026-07-15	19.510	19.900	18.980	19.200	19.200	6,029,876
2026-07-14	19.100	19.630	18.530	19.510	19.510	10,402,292
2026-07-13	20.230	20.240	18.850	19.100	19.100	11,711,080
2026-07-10	21.360	21.370	20.280	20.280	20.280	12,746,800
2026-07-09	21.290	21.610	20.530	21.400	21.400	10,952,916
2026-07-08	21.900	22.790	20.880	21.100	21.100	13,039,304
2026-07-07	23.080	23.560	21.710	21.900	21.900	15,156,603
2026-07-06	23.900	26.880	22.380	22.630	22.630	34,750,414
2026-07-03	22.850	24.380	22.850	23.620	23.620	14,882,804
2026-07-02	23.000	24.180	22.000	23.030	23.030	13,591,343
2026-07-01	22.500	23.850	22.480	23.210	23.210	13,855,686
2026-06-30	21.790	22.880	21.710	22.290	22.290	10,868,494
2026-06-29	23.240	23.240	21.330	22.010	22.010	12,966,877
2026-06-26	24.030	24.300	23.100	23.260	23.260	11,478,334
2026-06-25	23.470	25.120	23.470	24.260	24.260	16,027,025
2026-06-24	23.140	24.380	23.140	23.660	23.660	13,530,959
2026-06-23	25.180	26.520	23.640	23.740	23.740	26,698,902
2026-06-22	22.690	23.800	22.690	23.530	23.530	13,472,609
2026-06-18	22.000	23.400	21.510	22.890	22.890	18,438,100
2026-06-17	21.270	22.270	21.010	22.100	22.100	16,130,050
2026-06-16	19.520	21.800	19.510	21.520	21.520	19,354,580
2026-06-15	19.180	19.890	19.000	19.660	19.660	8,879,842
2026-06-12	19.280	19.600	18.950	19.100	19.100	6,925,694
2026-06-11	19.050	19.690	18.450	19.180	19.180	7,062,709
2026-06-10	19.200	20.160	18.750	19.130	19.130	8,641,650
2026-06-09	19.070	19.520	18.720	19.410	19.410	7,454,969
2026-06-08	18.650	19.400	18.400	18.710	18.710	8,289,669
2026-06-05	19.300	19.650	18.630	19.030	19.030	10,097,300
2026-06-04	20.680	20.940	19.180	19.360	19.360	18,805,340
2026-06-03	19.580	20.870	19.580	20.090	20.090	10,182,410
2026-06-02	19.620	19.820	18.830	19.560	19.560	6,579,436
2026-06-01	19.330	19.940	19.210	19.610	19.610	5,990,476
2026-05-29	20.600	20.600	19.170	19.330	19.330	8,299,920
2026-05-28	20.150	20.660	19.960	20.500	20.500	7,820,720
2026-05-27	20.530	20.930	19.720	20.080	20.080	8,392,575
2026-05-26	21.720	21.720	20.300	20.640	20.640	11,144,670
2026-05-25	20.700	21.920	20.400	21.870	21.870	13,615,340
2026-05-22	20.880	20.960	20.110	20.480	20.480	9,470,326
2026-05-21	22.760	22.960	20.620	20.830	20.830	13,217,520
2026-05-20	22.720	22.790	22.070	22.670	22.670	7,366,367
2026-05-19	23.100	23.380	22.260	22.790	22.790	8,223,599
2026-05-18	22.600	23.160	22.000	22.950	22.950	8,626,300
2026-05-15	23.210	23.270	22.360	22.610	22.610	10,538,040
2026-05-14	24.340	24.500	23.020	23.020	23.020	12,201,350
2026-05-13	24.780	24.780	24.140	24.310	24.310	8,956,639
2026-05-12	25.250	25.500	24.290	24.450	24.450	10,831,380
2026-05-11	26.510	26.740	25.040	25.190	25.190	16,577,090
2026-05-08	24.900	26.060	24.760	25.940	25.940	15,811,410
2026-05-07	24.000	25.350	23.800	25.110	25.110	15,687,060
2026-05-06	23.550	24.290	23.340	23.860	23.860	9,663,426
2026-04-30	23.230	23.700	23.010	23.280	23.280	7,388,705
2026-04-29	23.160	23.770	23.020	23.130	23.130	9,432,652
2026-04-28	24.150	24.840	23.390	23.520	23.520	12,235,760
2026-04-27	23.460	24.500	23.050	24.190	24.190	17,207,260
2026-04-24	23.130	24.340	22.750	23.500	23.500	14,899,270
2026-04-23	23.580	24.180	23.110	23.220	23.220	11,613,120

← NewerPage 2 of 3 · 121 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.