Quick Intelligent Equipment Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	34.800	35.400	34.350	34.610	34.610	3,547,140
2026-10-20	33.940	35.500	33.210	34.700	34.700	5,260,168
2026-10-19	33.780	34.150	32.200	33.700	33.700	5,540,416
2026-10-16	36.300	36.300	33.890	34.320	34.320	5,203,668
2026-10-15	34.680	35.430	34.080	34.660	34.660	4,961,950
2026-10-14	37.020	37.540	36.100	36.160	36.160	3,281,199
2026-10-13	36.420	37.650	35.120	37.440	37.440	4,998,454
2026-10-12	37.500	38.360	36.500	37.520	37.450	5,319,144
2026-10-09	38.990	39.180	35.640	37.580	37.510	8,535,430
2026-10-08	41.880	42.430	38.910	39.340	39.267	7,172,255
2026-09-30	43.480	44.040	41.610	41.740	41.740	4,885,340
2026-09-29	42.860	43.650	42.640	42.900	42.900	5,088,010
2026-09-28	47.080	47.090	42.730	43.110	43.110	9,286,982
2026-09-24	47.680	48.770	46.900	47.100	47.100	7,395,344
2026-09-23	46.820	49.180	46.820	47.850	47.850	10,195,967
2026-09-22	48.600	48.800	46.800	46.990	46.990	9,396,617
2026-09-21	47.550	48.700	46.700	47.900	47.900	12,041,534
2026-09-18	45.830	47.970	44.620	46.850	46.850	12,737,539
2026-09-17	45.370	46.280	44.790	44.930	44.930	6,880,900
2026-09-16	43.900	45.900	43.800	45.370	45.370	8,174,309
2026-09-15	43.300	44.930	43.280	43.890	43.890	6,327,215
2026-09-14	42.030	43.960	41.310	43.370	43.370	5,957,935
2026-09-11	43.040	43.480	40.850	42.910	42.910	8,226,971
2026-09-10	42.810	45.100	42.700	43.530	43.530	8,379,706
2026-09-09	44.000	45.620	43.270	43.480	43.480	8,800,693
2026-09-08	44.460	45.650	43.350	43.590	43.590	10,334,008
2026-09-07	41.980	44.070	41.300	43.590	43.590	9,692,917
2026-09-04	43.130	44.200	40.620	41.000	41.000	7,831,518
2026-09-03	43.680	43.970	42.050	42.820	42.820	5,945,845
2026-09-02	42.700	43.580	42.400	42.730	42.730	5,446,565
2026-09-01	45.140	45.150	43.180	43.360	43.360	9,116,952
2026-08-31	43.000	45.450	42.500	45.290	45.290	9,400,469
2026-08-28	43.870	47.140	43.780	44.000	44.000	12,966,450
2026-08-27	42.850	44.680	42.150	43.870	43.870	8,269,960
2026-08-26	42.700	43.480	41.600	42.590	42.590	4,789,010
2026-08-25	42.160	43.500	40.800	42.660	42.660	5,883,260
2026-08-24	43.940	44.000	41.650	42.850	42.850	5,322,569
2026-08-21	42.600	44.340	42.080	43.630	43.630	5,531,071
2026-08-20	43.500	43.590	42.350	42.860	42.860	6,442,940
2026-08-19	45.020	46.160	42.360	42.780	42.780	10,214,669
2026-08-18	46.510	47.430	45.680	46.710	46.710	9,006,310
2026-08-17	45.100	46.730	44.940	46.600	46.600	8,918,720
2026-08-14	44.280	45.290	43.580	45.090	45.090	7,652,456
2026-08-13	44.800	45.550	43.400	43.410	43.410	8,055,328
2026-08-12	43.800	44.570	43.420	44.280	44.280	6,848,105
2026-08-11	43.500	44.760	42.950	43.470	43.470	7,808,255
2026-08-10	44.700	45.280	43.060	43.800	43.800	10,718,968
2026-08-07	42.960	45.000	42.420	44.480	44.480	11,724,688
2026-08-06	41.210	43.780	40.950	42.860	42.860	13,369,639
2026-08-05	38.500	42.460	38.500	41.790	41.790	15,605,011
2026-08-04	35.990	39.050	35.610	39.050	39.050	9,873,268
2026-08-03	36.580	37.400	35.360	35.500	35.500	11,943,985
2026-07-31	37.220	38.480	36.730	37.080	37.080	12,607,644
2026-07-30	37.990	38.280	34.800	34.980	34.980	11,276,991
2026-07-29	39.390	40.170	36.360	38.030	38.030	11,703,564
2026-07-28	41.050	42.480	39.480	39.810	39.810	7,767,189
2026-07-27	40.300	41.880	39.050	41.790	41.790	7,917,633
2026-07-24	39.710	41.300	39.020	40.300	40.300	8,471,560
2026-07-23	41.700	42.480	39.980	40.350	40.350	8,527,775
2026-07-22	41.990	43.510	40.720	41.370	41.370	11,960,994

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-29	1.0000 CNY
2022-06-13	1.6900 CNY
2021-06-23	0.9600 CNY
2020-06-24	0.2100 CNY
2019-07-05	0.3006 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.