Yunnan QuakeSafe Seismic Isolation Technologies Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 11.360 | 11.500 | 10.800 | 10.820 | 10.820 | 9,340,441 |
| 2024-10-28 | 11.260 | 11.440 | 11.080 | 11.350 | 11.350 | 8,931,276 |
| 2024-10-25 | 10.660 | 11.120 | 10.660 | 11.110 | 11.110 | 9,279,402 |
| 2024-10-24 | 10.780 | 10.880 | 10.590 | 10.660 | 10.660 | 6,407,346 |
| 2024-10-23 | 10.970 | 11.160 | 10.850 | 10.880 | 10.880 | 8,342,141 |
| 2024-10-22 | 11.000 | 11.110 | 10.780 | 10.960 | 10.960 | 7,202,971 |
| 2024-10-21 | 10.900 | 11.100 | 10.810 | 10.940 | 10.940 | 7,820,981 |
| 2024-10-18 | 10.610 | 11.060 | 10.440 | 10.820 | 10.820 | 8,752,933 |
| 2024-10-17 | 10.950 | 11.050 | 10.530 | 10.570 | 10.570 | 7,080,396 |
| 2024-10-16 | 10.460 | 11.160 | 10.460 | 10.860 | 10.860 | 7,951,235 |
| 2024-10-15 | 10.840 | 11.060 | 10.580 | 10.630 | 10.630 | 6,221,105 |
| 2024-10-14 | 10.850 | 11.030 | 10.400 | 10.960 | 10.960 | 8,307,959 |
| 2024-10-11 | 11.310 | 11.480 | 10.450 | 10.660 | 10.660 | 9,356,866 |
| 2024-10-10 | 11.510 | 11.800 | 10.900 | 11.370 | 11.370 | 13,384,356 |
| 2024-10-09 | 12.610 | 12.670 | 11.300 | 11.300 | 11.300 | 18,797,284 |
| 2024-10-08 | 13.890 | 13.890 | 11.910 | 13.310 | 13.310 | 23,935,650 |
| 2024-09-30 | 10.300 | 11.650 | 10.160 | 11.640 | 11.640 | 24,086,355 |
| 2024-09-27 | 9.360 | 10.230 | 9.230 | 9.770 | 9.770 | 14,186,033 |
| 2024-09-26 | 8.650 | 9.200 | 8.650 | 9.170 | 9.170 | 9,618,600 |
| 2024-09-25 | 8.660 | 8.840 | 8.600 | 8.650 | 8.650 | 7,990,287 |
| 2024-09-24 | 8.100 | 8.640 | 8.050 | 8.570 | 8.570 | 8,143,602 |
| 2024-09-23 | 8.030 | 8.160 | 7.960 | 8.020 | 8.020 | 3,002,083 |
| 2024-09-20 | 8.240 | 8.280 | 8.020 | 8.070 | 8.070 | 4,178,900 |
| 2024-09-19 | 7.990 | 8.280 | 7.820 | 8.240 | 8.240 | 6,979,096 |
| 2024-09-18 | 8.010 | 8.070 | 7.710 | 7.840 | 7.840 | 4,700,890 |
| 2024-09-13 | 8.450 | 8.540 | 8.020 | 8.020 | 8.020 | 6,957,251 |
| 2024-09-12 | 8.440 | 8.630 | 8.410 | 8.420 | 8.420 | 4,185,320 |
| 2024-09-11 | 8.480 | 8.620 | 8.380 | 8.420 | 8.420 | 4,356,000 |
| 2024-09-10 | 8.500 | 8.580 | 8.310 | 8.490 | 8.490 | 4,289,500 |
| 2024-09-09 | 8.480 | 8.550 | 8.360 | 8.460 | 8.460 | 4,588,200 |
| 2024-09-06 | 8.810 | 8.880 | 8.480 | 8.530 | 8.530 | 6,943,345 |
| 2024-09-05 | 8.700 | 8.890 | 8.690 | 8.810 | 8.810 | 7,180,764 |
| 2024-09-04 | 8.740 | 8.970 | 8.660 | 8.740 | 8.740 | 8,438,644 |
| 2024-09-03 | 8.600 | 8.940 | 8.600 | 8.750 | 8.750 | 8,557,909 |
| 2024-09-02 | 8.980 | 9.040 | 8.640 | 8.660 | 8.660 | 13,095,287 |
| 2024-08-30 | 8.800 | 9.280 | 8.660 | 9.080 | 9.080 | 21,602,528 |
| 2024-08-29 | 8.820 | 9.050 | 8.560 | 8.880 | 8.880 | 18,901,819 |
| 2024-08-28 | 9.250 | 9.570 | 8.500 | 8.940 | 8.940 | 29,357,815 |
| 2024-08-27 | 7.620 | 9.280 | 7.530 | 9.280 | 9.280 | 19,913,408 |
| 2024-08-26 | 7.330 | 7.870 | 7.330 | 7.730 | 7.730 | 6,854,767 |
| 2024-08-23 | 7.520 | 7.580 | 7.290 | 7.320 | 7.320 | 4,484,312 |
| 2024-08-22 | 7.730 | 7.810 | 7.480 | 7.530 | 7.530 | 3,826,103 |
| 2024-08-21 | 7.690 | 7.810 | 7.640 | 7.720 | 7.720 | 2,423,898 |
| 2024-08-20 | 7.950 | 8.060 | 7.700 | 7.720 | 7.720 | 3,600,598 |
| 2024-08-19 | 8.000 | 8.060 | 7.860 | 7.900 | 7.900 | 3,081,220 |
| 2024-08-16 | 8.230 | 8.320 | 8.010 | 8.010 | 8.010 | 4,203,534 |
| 2024-08-15 | 8.290 | 8.360 | 8.100 | 8.260 | 8.260 | 3,921,000 |
| 2024-08-14 | 8.230 | 8.430 | 8.230 | 8.330 | 8.330 | 3,385,700 |
| 2024-08-13 | 8.130 | 8.280 | 8.020 | 8.250 | 8.250 | 2,574,260 |
| 2024-08-12 | 8.270 | 8.380 | 8.120 | 8.170 | 8.170 | 2,785,911 |
| 2024-08-09 | 8.420 | 8.560 | 8.270 | 8.270 | 8.270 | 3,693,161 |
| 2024-08-08 | 8.320 | 8.460 | 8.170 | 8.350 | 8.350 | 3,671,418 |
| 2024-08-07 | 8.400 | 8.470 | 8.260 | 8.330 | 8.330 | 3,540,458 |
| 2024-08-06 | 8.220 | 8.410 | 8.200 | 8.370 | 8.370 | 4,669,485 |
| 2024-08-05 | 8.300 | 8.510 | 8.130 | 8.130 | 8.130 | 5,642,136 |
| 2024-08-02 | 8.510 | 8.630 | 8.380 | 8.410 | 8.410 | 6,386,644 |
| 2024-08-01 | 8.520 | 8.760 | 8.420 | 8.590 | 8.590 | 8,981,961 |
| 2024-07-31 | 8.500 | 8.560 | 8.310 | 8.500 | 8.500 | 8,821,864 |
| 2024-07-30 | 8.110 | 8.620 | 8.100 | 8.520 | 8.520 | 10,056,660 |
| 2024-07-29 | 8.050 | 8.200 | 7.900 | 8.100 | 8.100 | 4,405,900 |
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.