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
2025-01-22	9.100	9.640	8.920	9.620	9.620	11,868,278
2025-01-21	9.180	9.320	8.960	9.060	9.060	5,682,630
2025-01-20	9.000	9.260	8.840	9.140	9.140	6,462,151
2025-01-17	8.900	8.980	8.760	8.940	8.940	3,717,686
2025-01-16	9.020	9.050	8.820	8.910	8.910	4,676,638
2025-01-15	9.100	9.110	8.840	8.850	8.850	5,140,735
2025-01-14	8.800	9.070	8.720	9.060	9.060	6,521,213
2025-01-13	8.510	8.750	8.360	8.700	8.700	4,556,371
2025-01-10	8.930	9.030	8.580	8.630	8.630	6,063,010
2025-01-09	9.000	9.130	8.870	8.970	8.970	6,030,742
2025-01-08	9.130	9.390	8.810	8.970	8.970	9,720,451
2025-01-07	8.590	9.470	8.540	9.220	9.220	12,879,602
2025-01-06	8.500	8.660	8.200	8.530	8.530	5,415,897
2025-01-03	8.890	8.940	8.460	8.500	8.500	6,270,107
2025-01-02	9.040	9.180	8.760	8.830	8.830	5,327,916
2024-12-31	9.280	9.340	9.000	9.020	9.020	5,214,179
2024-12-30	9.520	9.550	9.200	9.210	9.210	6,458,031
2024-12-27	9.460	9.730	9.420	9.580	9.580	5,906,990
2024-12-26	9.400	9.560	9.400	9.470	9.470	5,029,066
2024-12-25	9.790	9.790	9.290	9.360	9.360	7,647,934
2024-12-24	9.700	10.030	9.630	9.740	9.740	7,020,265
2024-12-23	10.300	10.340	9.650	9.720	9.720	12,760,291
2024-12-20	10.550	10.640	10.400	10.420	10.420	10,072,835
2024-12-19	10.830	11.050	10.590	10.640	10.640	9,817,620
2024-12-18	11.160	11.290	10.840	11.000	11.000	7,454,167
2024-12-17	11.920	12.050	11.130	11.190	11.190	13,496,550
2024-12-16	11.520	12.200	11.450	12.040	12.040	17,777,766
2024-12-13	11.720	11.790	11.410	11.420	11.420	7,624,268
2024-12-12	11.760	12.060	11.500	11.790	11.790	11,399,325
2024-12-11	11.280	12.000	11.280	11.800	11.800	17,220,871
2024-12-10	11.440	11.500	11.160	11.200	11.200	8,832,851
2024-12-09	11.160	11.250	10.950	11.060	11.060	6,353,583
2024-12-06	10.850	11.140	10.660	11.120	11.120	9,719,404
2024-12-05	10.680	10.840	10.660	10.800	10.800	8,765,599
2024-12-04	11.250	11.250	10.820	10.860	10.860	7,711,181
2024-12-03	11.400	11.580	11.170	11.310	11.310	6,572,990
2024-12-02	11.050	11.450	10.990	11.370	11.370	6,766,764
2024-11-29	10.790	11.180	10.750	11.090	11.090	6,726,759
2024-11-28	10.720	11.090	10.680	10.800	10.800	6,261,482
2024-11-27	10.520	10.770	10.190	10.770	10.770	5,569,974
2024-11-26	10.850	10.890	10.510	10.510	10.510	4,435,358
2024-11-25	10.580	10.840	10.490	10.840	10.840	5,397,233
2024-11-22	11.220	11.390	10.550	10.550	10.550	7,610,250
2024-11-21	11.220	11.430	11.110	11.220	11.220	5,924,782
2024-11-20	11.150	11.320	11.060	11.270	11.270	5,931,529
2024-11-19	10.800	11.150	10.660	11.150	11.150	5,393,820
2024-11-18	11.160	11.290	10.610	10.760	10.760	7,558,303
2024-11-15	11.290	11.480	11.030	11.030	11.030	5,928,229
2024-11-14	11.790	11.850	11.280	11.290	11.290	7,244,290
2024-11-13	11.680	12.190	11.500	11.820	11.820	10,991,511
2024-11-12	11.890	12.450	11.790	11.940	11.940	16,737,986
2024-11-11	11.240	11.960	11.200	11.830	11.830	11,758,548
2024-11-08	11.680	11.860	11.230	11.260	11.260	10,235,031
2024-11-07	11.080	11.680	10.920	11.540	11.540	11,881,763
2024-11-06	10.700	11.560	10.700	11.110	11.110	14,140,998
2024-11-05	10.330	10.700	10.330	10.620	10.620	7,017,007
2024-11-04	10.050	10.350	9.940	10.330	10.330	5,914,388
2024-11-01	10.520	11.130	10.080	10.130	10.130	10,018,027
2024-10-31	10.440	10.700	10.330	10.500	10.500	6,474,700
2024-10-30	10.660	10.720	10.340	10.440	10.440	9,462,518

← NewerPage 8 of 21 · 1,218 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.