Quick Intelligent Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	46.600	46.880	44.700	45.280	45.280	8,061,204
2026-04-22	45.650	47.800	45.650	47.000	47.000	9,986,750
2026-04-21	46.020	47.500	45.100	46.310	46.310	7,729,034
2026-04-20	48.250	48.500	45.470	46.230	46.230	10,029,560
2026-04-17	44.110	48.250	44.030	48.250	48.250	8,097,001
2026-04-16	43.080	44.030	42.660	43.860	43.860	4,754,736
2026-04-15	43.980	44.340	42.890	43.090	43.090	4,746,048
2026-04-14	44.530	44.590	43.650	43.970	43.970	5,037,122
2026-04-13	43.530	44.990	43.400	44.250	44.250	6,708,173
2026-04-10	44.200	44.260	43.110	43.530	43.530	6,961,256
2026-04-09	41.880	44.880	40.780	44.200	44.200	11,960,000
2026-04-08	39.440	42.100	38.510	42.100	42.100	9,334,251
2026-04-07	38.380	39.490	37.840	38.270	38.270	4,872,876
2026-04-03	36.220	39.100	36.220	37.990	37.990	6,048,266
2026-04-02	36.900	37.150	35.500	35.950	35.950	2,316,500
2026-04-01	35.900	37.050	35.760	36.720	36.720	3,291,100
2026-03-31	36.170	36.310	34.880	35.090	35.090	2,136,080
2026-03-30	35.040	36.440	34.960	36.170	36.170	1,966,190
2026-03-27	35.490	36.210	35.020	35.560	35.560	2,375,000
2026-03-26	36.780	37.800	35.860	36.130	36.130	2,573,735
2026-03-25	35.700	37.960	35.640	37.160	37.160	4,488,036
2026-03-24	34.700	35.370	34.000	35.370	35.370	2,730,433
2026-03-23	36.000	36.360	33.900	34.280	34.280	5,074,104
2026-03-20	37.650	38.460	36.790	36.790	36.790	3,045,292
2026-03-19	37.500	38.150	37.250	37.490	37.490	2,824,123
2026-03-18	37.560	38.390	37.270	38.290	38.290	3,776,740
2026-03-17	38.850	38.850	36.740	37.200	37.200	4,048,455
2026-03-16	39.000	39.240	37.330	38.410	38.410	4,792,986
2026-03-13	40.200	40.650	39.140	39.250	39.250	4,328,791
2026-03-12	41.720	42.280	40.070	40.410	40.410	6,064,936
2026-03-11	41.380	42.930	41.010	41.990	41.990	8,584,420
2026-03-10	40.490	42.410	40.080	40.950	40.950	7,892,981
2026-03-09	39.360	40.300	38.080	39.900	39.900	3,972,893
2026-03-06	39.320	41.350	39.280	40.550	40.550	5,514,460
2026-03-05	38.860	40.250	37.980	39.910	39.910	5,956,514
2026-03-04	37.000	38.300	36.680	38.020	38.020	3,012,423
2026-03-03	39.090	39.550	37.600	37.970	37.970	4,387,309
2026-03-02	38.750	39.900	38.600	39.090	39.090	3,745,086
2026-02-27	41.000	41.000	39.010	39.700	39.700	3,747,920
2026-02-26	39.420	41.350	39.420	41.140	41.140	4,672,173
2026-02-25	39.110	39.600	38.410	39.420	39.420	3,157,682
2026-02-24	39.980	40.000	38.810	39.110	39.110	3,098,646
2026-02-13	38.700	39.900	38.500	39.180	39.180	3,127,531
2026-02-12	38.460	39.490	38.300	39.010	39.010	2,603,520
2026-02-11	38.330	39.550	38.030	38.460	38.460	2,642,507
2026-02-10	37.890	38.550	37.560	38.340	38.340	2,584,776
2026-02-09	37.320	38.300	37.320	37.870	37.870	3,673,209
2026-02-06	36.000	37.160	35.860	36.510	36.510	2,192,160
2026-02-05	36.810	37.060	36.000	36.130	36.130	2,746,308
2026-02-04	38.000	38.280	36.810	37.150	37.150	3,650,294
2026-02-03	37.100	38.480	36.950	38.360	38.360	4,187,051
2026-02-02	37.500	38.220	36.580	36.660	36.660	3,227,223
2026-01-30	36.120	38.300	36.000	37.700	37.700	4,607,862
2026-01-29	38.010	38.200	36.420	36.580	36.580	4,859,108
2026-01-28	38.840	39.190	37.850	38.170	38.170	3,989,801
2026-01-27	39.030	39.380	37.590	39.020	39.020	5,390,482
2026-01-26	39.750	40.270	39.160	39.340	39.340	4,027,263
2026-01-23	40.710	41.400	39.610	40.000	40.000	4,852,267
2026-01-22	41.500	41.990	39.500	40.320	40.320	8,651,967
2026-01-21	36.800	40.830	36.500	40.830	40.830	7,659,386

← NewerPage 3 of 21 · 1,212 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.