Quick Intelligent Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	39.340	42.650	35.410	42.500	42.500	18,481,838
2026-07-20	44.900	45.390	39.340	39.340	39.340	11,117,863
2026-07-17	48.210	48.460	43.450	43.710	43.710	12,362,804
2026-07-16	49.850	51.990	48.000	48.270	48.270	13,046,714
2026-07-15	57.270	58.230	51.600	51.780	51.780	15,037,001
2026-07-14	54.980	56.810	53.560	56.500	56.500	13,996,946
2026-07-13	57.880	60.770	54.150	54.980	54.980	20,083,559
2026-07-10	65.010	68.770	59.460	59.490	59.490	27,304,999
2026-07-09	63.350	66.340	61.030	66.070	66.070	22,278,242
2026-07-08	63.610	64.840	59.650	61.500	61.500	19,304,714
2026-07-07	60.440	65.880	59.690	64.080	64.080	25,122,040
2026-07-06	61.000	64.570	60.510	61.250	61.250	25,871,898
2026-07-03	62.200	62.880	58.310	58.700	58.700	19,509,863
2026-07-02	64.260	67.580	62.190	62.210	62.210	20,587,075
2026-07-01	75.160	77.770	69.100	69.100	69.100	24,316,037
2026-06-30	78.050	82.960	76.480	76.780	76.780	23,460,732
2026-06-29	75.990	80.030	71.100	80.000	80.000	22,315,105
2026-06-26	71.180	77.280	70.100	76.000	76.000	21,073,918
2026-06-25	71.850	74.790	68.920	73.200	73.200	22,571,770
2026-06-24	62.010	70.140	60.580	70.140	70.140	22,584,994
2026-06-23	66.000	66.000	61.150	63.760	63.760	17,899,506
2026-06-22	61.000	66.420	59.800	65.800	65.800	24,569,205
2026-06-18	61.000	64.280	60.400	60.980	60.980	19,434,449
2026-06-17	57.530	64.630	57.520	62.400	62.400	24,674,821
2026-06-16	55.610	59.500	54.910	58.940	58.940	23,078,722
2026-06-15	53.000	56.800	51.430	56.490	56.490	22,075,387
2026-06-12	58.510	64.400	54.000	54.100	54.100	29,041,818
2026-06-11	56.400	59.900	54.030	59.100	59.100	26,447,987
2026-06-10	51.810	55.450	51.050	55.300	55.300	20,604,414
2026-06-09	57.820	58.090	52.000	53.970	53.970	25,393,674
2026-06-08	54.300	55.860	51.050	55.860	55.860	15,047,303
2026-06-05	51.692	53.669	49.615	51.169	50.669	14,541,875
2026-06-04	50.769	52.985	50.123	52.377	51.865	16,394,450
2026-06-03	53.077	56.377	51.300	52.308	51.797	21,934,211
2026-06-02	51.823	55.369	50.785	53.800	53.274	17,678,212
2026-06-01	50.008	54.215	48.377	52.769	52.254	20,495,846
2026-05-29	74.000	75.600	67.500	67.500	67.500	14,842,453
2026-05-28	69.690	77.900	68.000	75.000	75.000	17,424,392
2026-05-27	66.790	75.760	65.680	72.080	72.080	20,881,909
2026-05-26	70.520	72.430	64.980	68.880	68.880	22,119,896
2026-05-25	60.730	66.550	60.730	66.550	66.550	13,443,454
2026-05-22	59.350	61.000	57.750	60.500	60.500	12,835,244
2026-05-21	62.320	64.990	58.500	59.050	59.050	17,255,985
2026-05-20	58.000	64.320	58.000	62.420	62.420	12,834,611
2026-05-19	56.550	61.600	55.610	59.100	59.100	14,787,332
2026-05-18	61.440	64.290	59.400	59.400	59.400	14,527,643
2026-05-15	64.630	68.960	60.600	66.000	66.000	20,319,676
2026-05-14	63.000	67.680	61.000	64.630	64.630	21,504,002
2026-05-13	54.800	61.530	53.600	61.530	61.530	12,275,321
2026-05-12	51.420	55.940	49.040	55.940	55.940	14,777,267
2026-05-11	49.300	51.470	48.310	50.850	50.850	10,734,798
2026-05-08	47.800	49.450	46.710	48.580	48.580	5,906,833
2026-05-07	48.600	49.350	47.750	48.780	48.780	7,354,853
2026-05-06	48.200	49.120	47.450	47.670	47.670	8,066,741
2026-04-30	46.800	47.970	46.580	46.880	46.880	4,345,766
2026-04-29	45.780	48.220	45.780	46.850	46.850	5,926,240
2026-04-28	47.630	47.830	46.240	46.680	46.680	6,325,574
2026-04-27	46.840	49.280	46.190	48.250	48.250	10,329,309
2026-04-24	45.010	47.100	44.720	45.920	45.920	7,578,968
2026-04-23	46.600	46.880	44.700	45.280	45.280	8,061,204

← NewerPage 2 of 3 · 121 trading daysOlder →

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.