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
2025-10-23	20.980	21.480	20.170	20.550	20.550	11,816,545
2025-10-22	20.850	21.300	20.000	20.680	20.680	7,586,825
2025-10-21	20.730	21.380	20.720	20.950	20.950	7,207,260
2025-10-20	20.830	21.140	20.450	20.750	20.750	8,674,406
2025-10-17	22.550	23.320	20.510	20.780	20.780	19,487,579
2025-10-16	22.470	23.940	21.910	22.550	22.550	15,150,235
2025-10-15	22.700	22.850	21.550	22.450	22.450	9,655,018
2025-10-14	24.490	25.100	22.110	22.260	22.260	22,213,190
2025-10-13	22.210	24.930	22.210	24.420	24.420	16,651,393
2025-10-10	24.560	24.590	23.430	23.980	23.980	13,984,635
2025-10-09	24.180	25.280	23.380	24.440	24.440	21,568,156
2025-09-30	24.010	24.400	23.510	23.620	23.620	15,885,513
2025-09-29	23.020	24.330	22.720	23.840	23.840	20,398,900
2025-09-26	21.480	25.420	21.350	23.370	23.370	34,295,023
2025-09-25	21.680	21.880	21.300	21.450	21.450	11,140,999
2025-09-24	22.000	23.050	21.660	21.880	21.880	12,633,088
2025-09-23	22.850	23.100	21.400	21.930	21.930	14,405,177
2025-09-22	22.990	23.550	22.490	22.850	22.850	14,262,430
2025-09-19	24.440	25.190	22.610	22.950	22.950	25,167,295
2025-09-18	22.500	25.540	22.110	23.700	23.700	31,630,161
2025-09-17	22.720	22.890	22.060	22.460	22.460	13,757,127
2025-09-16	22.990	23.430	22.610	22.790	22.790	15,031,024
2025-09-15	22.300	23.750	21.450	23.160	23.160	26,789,622
2025-09-12	21.850	22.420	21.850	22.060	22.060	17,590,516
2025-09-11	20.500	22.800	19.880	21.960	21.960	26,407,371
2025-09-10	20.260	20.590	19.960	20.390	20.390	9,661,461
2025-09-09	21.010	21.280	20.160	20.280	20.280	14,892,220
2025-09-08	21.050	21.250	20.250	20.600	20.600	19,306,682
2025-09-05	21.340	21.980	21.090	21.280	21.280	22,653,623
2025-09-04	21.000	22.230	20.550	21.040	21.040	31,490,455
2025-09-03	21.770	21.820	20.360	20.640	20.640	14,962,575
2025-09-02	22.090	22.260	21.000	21.330	21.330	22,200,494
2025-09-01	22.860	23.190	21.800	21.990	21.990	26,089,258
2025-08-29	23.980	24.270	22.700	22.840	22.840	27,950,989
2025-08-28	24.750	25.400	23.110	23.690	23.690	36,977,644
2025-08-27	25.200	26.580	24.870	25.000	25.000	33,396,440
2025-08-26	25.480	26.340	24.850	24.920	24.920	32,897,418
2025-08-25	26.570	27.260	24.760	25.020	25.020	48,226,203
2025-08-22	21.510	25.340	20.880	25.340	25.340	49,806,118
2025-08-21	21.030	21.600	20.200	21.120	21.120	30,492,963
2025-08-20	21.310	22.550	20.800	21.130	21.130	41,364,793
2025-08-19	20.030	21.650	20.030	21.300	21.300	50,670,146
2025-08-18	17.550	19.860	17.530	19.860	19.860	43,073,078
2025-08-15	15.840	16.960	15.750	16.550	16.550	20,228,467
2025-08-14	16.220	16.370	15.810	15.830	15.830	12,928,153
2025-08-13	16.250	16.450	16.070	16.220	16.220	14,044,362
2025-08-12	16.900	17.090	16.300	16.320	16.320	17,444,426
2025-08-11	16.660	17.080	16.620	16.730	16.730	16,984,915
2025-08-08	16.940	17.360	16.560	16.620	16.620	28,496,890
2025-08-07	16.370	17.140	16.030	16.880	16.880	39,279,492
2025-08-06	14.580	17.400	14.420	16.700	16.700	48,821,335
2025-08-05	14.440	14.730	14.220	14.550	14.550	15,560,629
2025-08-04	14.090	14.660	14.020	14.490	14.490	22,131,201
2025-08-01	13.710	14.050	13.510	13.870	13.870	17,197,002
2025-07-31	14.700	14.800	13.570	13.740	13.740	38,461,328
2025-07-30	13.690	15.450	13.650	15.180	15.180	44,990,081
2025-07-29	13.510	13.790	13.300	13.640	13.640	10,739,612
2025-07-28	13.480	13.700	13.460	13.530	13.530	7,241,676
2025-07-25	13.710	13.840	13.450	13.500	13.500	10,300,702
2025-07-24	13.800	13.880	13.560	13.700	13.700	17,203,778

← NewerPage 5 of 21 · 1,217 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.