Quick Intelligent Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	38.430	38.430	36.720	37.120	37.120	6,130,062
2026-01-19	38.010	39.210	37.710	38.810	38.810	5,710,911
2026-01-16	37.390	38.500	36.700	38.040	38.040	6,570,840
2026-01-15	36.050	37.180	36.000	37.150	37.150	5,942,962
2026-01-14	36.380	36.910	35.630	36.220	36.220	5,542,600
2026-01-13	36.580	36.880	35.810	36.100	36.100	4,062,904
2026-01-12	36.750	36.920	36.150	36.680	36.680	4,142,096
2026-01-09	36.090	36.750	36.090	36.680	36.680	3,758,564
2026-01-08	37.510	37.680	36.230	36.680	36.680	5,487,846
2026-01-07	36.730	37.630	36.500	37.230	37.230	5,314,706
2026-01-06	36.800	37.140	36.430	36.730	36.730	4,259,396
2026-01-05	36.600	37.200	36.410	36.770	36.770	4,805,859
2025-12-31	37.440	38.100	36.520	36.610	36.610	4,280,050
2025-12-30	36.340	38.200	36.340	37.430	37.430	6,925,933
2025-12-29	37.580	37.880	36.000	36.780	36.780	7,766,415
2025-12-26	38.140	38.540	36.980	37.480	37.480	9,695,134
2025-12-25	37.000	38.720	37.000	38.420	38.420	12,524,842
2025-12-24	37.550	38.990	36.830	37.750	37.750	19,629,585
2025-12-23	32.780	35.730	32.490	35.730	35.730	11,058,940
2025-12-22	30.510	32.640	30.510	32.480	32.480	5,235,343
2025-12-19	30.300	30.660	30.280	30.500	30.500	1,755,273
2025-12-18	30.490	31.200	30.150	30.260	30.260	2,408,519
2025-12-17	30.000	31.200	29.530	31.000	31.000	3,077,659
2025-12-16	30.660	30.750	29.790	30.320	30.320	2,449,106
2025-12-15	30.300	31.060	30.000	30.690	30.690	2,297,100
2025-12-12	30.300	30.400	29.800	30.300	30.300	1,123,818
2025-12-11	30.570	30.650	30.100	30.190	30.190	1,046,800
2025-12-10	30.570	30.690	30.200	30.520	30.520	1,151,560
2025-12-09	30.600	30.980	30.480	30.530	30.530	1,177,691
2025-12-08	30.420	30.770	30.240	30.610	30.610	1,331,254
2025-12-05	30.060	30.430	29.920	30.410	30.410	1,121,103
2025-12-04	30.260	30.480	29.820	30.160	30.160	1,217,000
2025-12-03	30.370	30.820	30.180	30.270	30.270	1,194,022
2025-12-02	30.250	30.750	30.100	30.410	30.410	1,594,537
2025-12-01	30.600	30.980	30.110	30.480	30.480	1,908,864
2025-11-28	29.380	30.780	29.380	30.740	30.740	2,448,211
2025-11-27	29.070	30.500	29.040	29.660	29.660	2,854,520
2025-11-26	29.000	29.400	28.840	28.960	28.960	1,040,799
2025-11-25	29.050	29.780	29.000	29.180	29.180	1,175,400
2025-11-24	29.100	29.220	28.580	28.900	28.900	1,427,330
2025-11-21	29.420	29.760	28.800	28.800	28.800	1,884,337
2025-11-20	30.100	30.860	29.600	29.690	29.690	1,723,160
2025-11-19	30.300	31.050	29.900	29.980	29.980	1,690,628
2025-11-18	30.300	30.830	30.250	30.580	30.580	1,488,840
2025-11-17	30.600	30.980	30.300	30.600	30.600	1,519,425
2025-11-14	31.030	31.380	30.550	30.780	30.780	1,377,865
2025-11-13	31.280	31.340	30.880	31.000	31.000	2,079,300
2025-11-12	31.630	32.010	31.020	31.130	31.130	1,702,641
2025-11-11	32.600	32.760	31.700	31.700	31.700	2,053,952
2025-11-10	32.140	32.730	32.140	32.450	32.450	1,897,188
2025-11-07	32.700	32.700	32.070	32.330	32.330	1,964,032
2025-11-06	31.820	32.810	31.820	32.610	32.610	1,953,338
2025-11-05	31.900	32.290	31.400	32.010	32.010	2,230,088
2025-11-04	32.740	32.990	31.860	32.090	32.090	2,462,666
2025-11-03	32.220	33.160	32.220	32.820	32.820	3,865,295
2025-10-31	32.500	33.490	32.000	32.560	32.560	5,711,450
2025-10-30	31.370	32.180	31.050	31.960	31.960	3,432,700
2025-10-29	31.000	31.460	31.000	31.420	31.420	1,371,320
2025-10-28	31.020	31.490	30.670	31.240	31.240	1,581,330
2025-10-27	31.000	31.420	30.640	30.930	30.930	1,987,401

← NewerPage 4 of 21 · 1,218 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.