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
2025-07-23	14.560	14.680	13.820	13.900	13.900	27,821,460
2025-07-22	14.160	14.800	13.860	14.460	14.460	32,940,061
2025-07-21	13.330	14.000	13.190	13.790	13.790	25,248,829
2025-07-18	12.880	13.120	12.870	13.010	13.010	11,639,316
2025-07-17	12.600	12.960	12.590	12.880	12.880	7,065,176
2025-07-16	12.590	12.740	12.500	12.600	12.600	5,886,440
2025-07-15	12.920	12.990	12.490	12.530	12.530	10,609,898
2025-07-14	12.960	13.130	12.820	12.910	12.910	6,916,124
2025-07-11	13.070	13.070	12.770	12.890	12.890	8,095,969
2025-07-10	12.960	13.110	12.810	13.070	13.070	9,164,038
2025-07-09	13.300	13.340	12.930	12.960	12.960	10,771,290
2025-07-08	13.170	13.230	13.000	13.210	13.210	11,033,500
2025-07-07	13.130	13.330	12.750	13.290	13.290	15,671,544
2025-07-04	13.480	13.840	13.090	13.160	13.160	15,988,488
2025-07-03	13.560	13.590	13.230	13.480	13.480	15,435,889
2025-07-02	13.860	14.020	13.260	13.380	13.380	27,843,960
2025-07-01	13.350	14.760	13.310	14.190	14.190	42,057,584
2025-06-30	12.360	13.080	12.300	13.030	13.030	21,838,766
2025-06-27	12.660	12.710	12.360	12.430	12.430	14,984,208
2025-06-26	12.540	12.980	12.440	12.660	12.660	30,098,009
2025-06-25	12.390	12.580	12.000	12.410	12.410	26,514,495
2025-06-24	12.270	12.600	11.880	12.410	12.410	26,530,707
2025-06-23	12.050	12.500	11.880	12.290	12.290	29,811,568
2025-06-20	12.700	13.140	12.150	12.240	12.240	32,720,219
2025-06-19	13.110	14.000	12.460	12.700	12.700	62,867,484
2025-06-18	11.660	12.780	11.650	12.780	12.780	29,621,738
2025-06-17	10.630	10.740	10.530	10.650	10.650	5,587,326
2025-06-16	10.380	10.600	10.350	10.550	10.550	4,882,970
2025-06-13	10.670	10.690	10.380	10.400	10.400	4,757,011
2025-06-12	10.790	10.820	10.610	10.680	10.680	4,192,860
2025-06-11	10.760	10.920	10.700	10.780	10.780	4,294,500
2025-06-10	10.850	10.920	10.640	10.760	10.760	6,852,301
2025-06-09	10.570	10.950	10.480	10.850	10.850	9,405,643
2025-06-06	10.500	10.600	10.400	10.550	10.550	4,388,620
2025-06-05	10.680	10.730	10.430	10.510	10.510	5,002,758
2025-06-04	10.570	10.730	10.480	10.700	10.700	6,282,575
2025-06-03	10.320	10.610	10.220	10.530	10.530	7,082,731
2025-05-30	10.540	10.680	10.290	10.320	10.320	6,104,612
2025-05-29	10.450	10.610	10.420	10.600	10.600	7,084,920
2025-05-28	10.380	10.510	10.280	10.450	10.450	7,986,634
2025-05-27	10.300	10.390	10.160	10.370	10.370	5,014,255
2025-05-26	10.090	10.390	10.090	10.350	10.350	7,178,709
2025-05-23	10.260	10.280	10.020	10.050	10.050	4,610,466
2025-05-22	10.330	10.640	10.160	10.170	10.170	7,702,384
2025-05-21	10.520	10.570	10.320	10.350	10.350	4,365,398
2025-05-20	10.350	10.660	10.280	10.510	10.510	7,002,047
2025-05-19	10.160	10.420	10.110	10.350	10.350	6,832,180
2025-05-16	10.090	10.300	10.040	10.070	10.070	4,603,630
2025-05-15	10.130	10.260	10.050	10.120	10.120	4,102,100
2025-05-14	10.150	10.240	10.030	10.130	10.130	5,192,808
2025-05-13	10.450	10.500	10.150	10.190	10.190	6,885,383
2025-05-12	10.250	10.490	10.190	10.400	10.400	7,313,311
2025-05-09	10.400	10.400	10.120	10.150	10.150	5,125,360
2025-05-08	10.110	10.470	10.080	10.340	10.340	8,475,439
2025-05-07	10.010	10.210	9.990	10.140	10.140	6,976,760
2025-05-06	9.790	9.960	9.760	9.890	9.890	5,468,380
2025-04-30	9.480	9.920	9.440	9.730	9.730	8,835,567
2025-04-29	9.240	9.560	9.210	9.430	9.430	5,931,160
2025-04-28	9.280	9.320	9.100	9.240	9.240	4,235,004
2025-04-25	9.390	9.480	9.230	9.230	9.230	5,166,640

← NewerPage 6 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.