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
2025-04-24	9.470	9.630	9.280	9.340	9.340	6,308,700
2025-04-23	9.430	9.520	9.360	9.430	9.430	3,810,200
2025-04-22	9.510	9.510	9.290	9.380	9.380	3,680,500
2025-04-21	9.200	9.510	9.180	9.480	9.480	4,673,670
2025-04-18	9.530	9.530	9.160	9.230	9.230	5,190,589
2025-04-17	9.290	9.580	9.250	9.490	9.490	7,045,390
2025-04-16	9.630	9.630	9.170	9.290	9.290	7,475,392
2025-04-15	9.920	9.920	9.560	9.600	9.600	6,738,900
2025-04-14	9.750	9.950	9.600	9.840	9.840	9,260,434
2025-04-11	9.430	9.830	9.400	9.630	9.630	10,445,596
2025-04-10	9.300	9.610	9.300	9.540	9.540	10,973,928
2025-04-09	8.780	9.250	8.180	9.220	9.220	13,718,114
2025-04-08	8.900	9.330	8.820	9.050	9.050	10,360,456
2025-04-07	10.040	10.200	8.680	8.750	8.750	17,558,978
2025-04-03	10.600	10.820	10.380	10.800	10.800	14,720,512
2025-04-02	11.200	11.250	10.720	10.780	10.780	18,541,802
2025-04-01	11.310	11.470	10.910	11.390	11.390	27,592,624
2025-03-31	11.540	12.280	11.080	11.180	11.180	39,602,612
2025-03-28	10.780	12.340	10.230	11.540	11.540	27,688,570
2025-03-27	10.760	10.780	10.450	10.600	10.600	6,812,502
2025-03-26	10.530	10.930	10.510	10.720	10.720	10,327,736
2025-03-25	10.330	10.530	10.190	10.450	10.450	8,550,684
2025-03-24	11.000	11.020	10.120	10.360	10.360	17,365,390
2025-03-21	11.030	11.280	10.810	11.100	11.100	16,537,132
2025-03-20	11.380	11.430	10.920	10.960	10.960	25,006,021
2025-03-19	10.570	12.500	10.570	11.420	11.420	39,171,165
2025-03-18	10.450	10.570	10.360	10.510	10.510	6,065,068
2025-03-17	10.580	10.780	10.380	10.420	10.420	7,879,575
2025-03-14	10.220	10.620	10.150	10.580	10.580	13,318,337
2025-03-13	10.300	10.550	10.070	10.230	10.230	16,856,997
2025-03-12	11.300	11.470	10.200	10.340	10.340	27,050,645
2025-03-11	11.000	11.270	10.970	11.250	11.250	7,167,526
2025-03-10	10.960	11.460	10.940	11.180	11.180	11,405,871
2025-03-07	11.000	11.240	10.890	10.960	10.960	7,527,541
2025-03-06	11.070	11.130	10.840	11.110	11.110	8,553,317
2025-03-05	11.470	11.520	10.800	10.990	10.990	14,831,255
2025-03-04	10.480	11.310	10.470	11.310	11.310	20,399,709
2025-03-03	10.070	10.680	10.070	10.500	10.500	13,427,113
2025-02-28	10.270	10.440	9.990	10.010	10.010	8,972,930
2025-02-27	10.270	10.470	10.080	10.300	10.300	8,337,434
2025-02-26	10.290	10.360	10.150	10.260	10.260	6,414,264
2025-02-25	10.120	10.610	10.110	10.250	10.250	7,926,286
2025-02-24	10.490	10.490	10.130	10.250	10.250	10,067,768
2025-02-21	10.330	10.540	10.180	10.470	10.470	9,342,557
2025-02-20	10.440	10.610	10.270	10.390	10.390	11,717,401
2025-02-19	10.800	10.910	10.310	10.410	10.410	16,192,368
2025-02-18	11.300	11.410	10.700	10.840	10.840	14,681,538
2025-02-17	11.010	11.740	11.010	11.230	11.230	14,427,239
2025-02-14	11.060	11.350	10.900	10.990	10.990	8,847,575
2025-02-13	11.090	11.540	10.930	11.060	11.060	10,450,309
2025-02-12	10.750	11.260	10.620	11.150	11.150	13,590,906
2025-02-11	10.190	11.140	9.970	10.880	10.880	19,253,216
2025-02-10	9.660	10.340	9.550	10.300	10.300	12,071,701
2025-02-07	9.680	9.770	9.470	9.600	9.600	6,768,174
2025-02-06	9.580	9.640	9.350	9.590	9.590	6,115,694
2025-02-05	9.280	9.690	9.250	9.540	9.540	7,104,723
2025-01-27	9.300	9.550	9.160	9.170	9.170	4,801,766
2025-01-24	9.500	9.650	9.350	9.380	9.380	6,366,691
2025-01-23	9.590	9.800	9.390	9.540	9.540	10,320,040
2025-01-22	9.100	9.640	8.920	9.620	9.620	11,868,278

← NewerPage 7 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.