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
2026-01-19	20.510	20.650	20.000	20.380	20.380	7,692,873
2026-01-16	21.020	21.190	20.440	20.610	20.610	12,226,296
2026-01-15	20.800	22.150	20.700	21.100	21.100	12,558,445
2026-01-14	20.800	21.430	20.650	20.940	20.940	10,798,385
2026-01-13	22.300	22.320	20.810	20.850	20.850	14,523,111
2026-01-12	21.660	22.330	21.240	22.090	22.090	19,470,503
2026-01-09	21.280	21.680	21.220	21.350	21.350	9,282,758
2026-01-08	20.900	21.530	20.780	21.380	21.380	11,240,204
2026-01-07	20.890	21.250	20.770	20.970	20.970	7,336,816
2026-01-06	20.980	21.370	20.780	20.970	20.970	7,367,268
2026-01-05	21.000	21.250	20.750	20.970	20.970	6,337,706
2025-12-31	21.250	21.460	20.700	20.800	20.800	6,287,298
2025-12-30	21.380	21.960	21.130	21.200	21.200	8,057,777
2025-12-29	21.200	22.080	21.200	21.440	21.440	8,603,296
2025-12-26	21.440	21.650	21.010	21.200	21.200	8,563,840
2025-12-25	21.620	21.780	21.250	21.450	21.450	6,947,757
2025-12-24	22.610	22.660	21.430	21.560	21.560	19,073,041
2025-12-23	21.190	22.950	20.860	22.680	22.680	21,611,265
2025-12-22	20.500	21.500	20.500	21.210	21.210	11,403,524
2025-12-19	20.190	20.560	20.120	20.480	20.480	4,036,734
2025-12-18	20.500	21.040	20.080	20.100	20.100	6,137,133
2025-12-17	20.600	20.740	19.920	20.660	20.660	6,228,582
2025-12-16	20.750	20.960	20.500	20.560	20.560	6,230,466
2025-12-15	20.040	21.260	20.040	20.900	20.900	9,730,944
2025-12-12	20.070	20.500	19.940	20.120	20.120	4,592,114
2025-12-11	20.560	20.700	20.040	20.090	20.090	5,856,395
2025-12-10	19.690	20.990	19.430	20.610	20.610	13,258,573
2025-12-09	20.550	20.680	19.630	19.670	19.670	7,016,337
2025-12-08	19.460	19.870	19.430	19.690	19.690	5,785,701
2025-12-05	19.180	19.540	19.120	19.510	19.510	4,561,251
2025-12-04	20.310	20.330	19.190	19.210	19.210	10,768,241
2025-12-03	20.430	20.930	20.090	20.330	20.330	6,198,330
2025-12-02	21.040	21.150	20.450	20.480	20.480	6,663,330
2025-12-01	20.960	21.340	20.750	21.030	21.030	7,293,471
2025-11-28	21.050	21.350	20.400	20.740	20.740	5,936,818
2025-11-27	20.810	20.970	20.440	20.750	20.750	5,827,231
2025-11-26	20.750	21.090	20.520	20.930	20.930	7,943,400
2025-11-25	20.580	20.930	20.430	20.720	20.720	5,747,066
2025-11-24	20.830	20.830	20.070	20.510	20.510	6,685,102
2025-11-21	20.610	21.180	20.230	20.690	20.690	7,633,757
2025-11-20	21.500	21.690	20.880	21.080	21.080	6,107,339
2025-11-19	21.780	22.020	21.110	21.310	21.310	7,940,188
2025-11-18	21.950	23.100	21.600	22.010	22.010	13,368,172
2025-11-17	22.200	22.220	21.600	21.890	21.890	10,326,562
2025-11-14	20.630	22.800	20.500	22.310	22.310	22,886,042
2025-11-13	20.580	21.450	20.300	20.770	20.770	9,500,733
2025-11-12	20.420	20.800	20.120	20.560	20.560	7,410,860
2025-11-11	20.910	21.280	20.300	20.470	20.470	9,770,622
2025-11-10	20.770	20.900	20.300	20.560	20.560	6,252,414
2025-11-07	21.180	21.200	20.640	20.690	20.690	8,358,588
2025-11-06	20.820	21.520	20.600	21.390	21.390	10,435,837
2025-11-05	20.740	21.130	20.510	20.800	20.800	9,717,091
2025-11-04	21.760	21.790	20.710	20.940	20.940	12,051,609
2025-11-03	22.350	22.410	21.360	21.750	21.750	10,146,618
2025-10-31	21.850	22.940	21.700	22.170	22.170	14,755,703
2025-10-30	25.580	25.860	21.820	21.850	21.850	36,379,284
2025-10-29	24.820	25.400	24.020	25.050	25.050	21,214,054
2025-10-28	22.560	25.960	22.320	24.700	24.700	37,272,904
2025-10-27	20.950	22.660	20.710	22.320	22.320	21,509,255
2025-10-24	20.600	21.120	20.370	20.560	20.560	8,677,439

← NewerPage 4 of 5 · 243 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.