Quick Intelligent Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	24.930	25.120	24.930	25.020	25.020	1,904,316
2025-07-23	25.180	25.200	24.860	24.930	24.930	1,953,260
2025-07-22	25.150	25.310	25.040	25.130	25.130	2,224,700
2025-07-21	25.470	25.480	25.110	25.250	25.250	2,096,926
2025-07-18	25.310	25.400	25.120	25.300	25.300	1,733,196
2025-07-17	25.010	25.420	24.980	25.300	25.300	2,425,792
2025-07-16	24.940	25.400	24.850	25.100	25.100	2,603,450
2025-07-15	25.180	25.260	24.840	24.890	24.890	2,129,794
2025-07-14	25.090	25.230	24.880	25.180	25.180	2,243,530
2025-07-11	25.200	25.280	24.880	25.170	25.170	2,955,536
2025-07-10	25.450	25.450	24.900	25.220	25.220	3,192,112
2025-07-09	25.080	25.690	25.080	25.490	25.490	5,941,525
2025-07-08	24.500	25.270	24.400	25.070	25.070	6,378,968
2025-07-07	24.100	24.540	24.100	24.350	24.350	3,500,634
2025-07-04	24.830	24.930	24.270	24.360	24.360	5,850,450
2025-07-03	25.250	25.380	24.740	24.860	24.860	7,917,959
2025-07-02	27.360	27.500	25.080	25.370	25.370	17,988,553
2025-07-01	25.300	27.360	25.300	27.360	27.360	10,855,023
2025-06-30	24.390	25.350	24.390	24.870	24.870	3,258,993
2025-06-27	24.180	24.580	23.840	24.310	24.310	2,790,660
2025-06-26	23.880	24.640	23.840	24.030	24.030	3,437,462
2025-06-25	23.690	24.060	23.470	23.950	23.950	3,530,510
2025-06-24	23.600	23.690	23.290	23.540	23.540	3,663,881
2025-06-23	23.060	24.190	22.650	24.050	24.050	5,225,892
2025-06-20	22.930	23.980	22.920	23.290	23.290	3,649,738
2025-06-19	23.170	23.320	22.890	23.010	23.010	1,188,069
2025-06-18	23.110	23.260	23.020	23.140	23.140	919,768
2025-06-17	23.180	23.270	22.960	23.150	23.150	1,081,830
2025-06-16	22.910	23.200	22.850	23.180	23.180	1,102,370
2025-06-13	23.310	23.350	22.890	22.970	22.970	1,222,508
2025-06-12	23.460	23.520	23.240	23.310	23.310	967,069
2025-06-11	23.280	23.680	23.280	23.400	23.400	1,230,161
2025-06-10	23.710	23.740	23.080	23.350	23.350	1,410,960
2025-06-09	23.680	23.780	23.560	23.670	23.670	1,149,956
2025-06-06	23.560	23.670	23.390	23.600	23.600	883,715
2025-06-05	23.350	23.600	23.300	23.550	23.550	1,005,279
2025-06-04	23.270	23.560	23.270	23.400	23.400	1,244,813
2025-06-03	23.700	23.780	23.190	23.260	23.260	1,949,793
2025-05-30	24.290	24.290	23.610	23.680	23.680	2,018,883
2025-05-29	23.880	24.450	23.880	24.330	24.330	1,673,038
2025-05-28	23.800	23.950	23.710	23.880	23.880	979,454
2025-05-27	23.850	23.980	23.550	23.680	23.680	1,033,612
2025-05-26	23.600	23.940	23.510	23.910	23.910	918,970
2025-05-23	23.840	24.080	23.680	23.710	23.710	1,321,220
2025-05-22	23.930	24.240	23.780	23.830	23.830	1,079,520
2025-05-21	24.260	24.260	23.760	23.930	23.930	1,220,500
2025-05-20	23.890	24.210	23.840	24.190	24.190	1,199,856
2025-05-19	24.260	24.290	23.760	23.890	23.890	1,444,732
2025-05-16	23.790	24.270	23.790	24.060	24.060	1,564,770
2025-05-15	23.820	23.950	23.650	23.700	23.700	753,540
2025-05-14	24.190	24.240	23.890	23.950	23.950	1,093,700
2025-05-13	24.410	24.420	24.120	24.160	24.160	1,377,800
2025-05-12	24.310	24.500	24.200	24.330	24.330	1,576,346
2025-05-09	24.290	24.290	23.610	24.020	24.020	1,372,000
2025-05-08	23.990	24.370	23.930	24.210	24.210	1,502,400
2025-05-07	24.500	24.540	23.890	24.010	24.010	1,867,500
2025-05-06	23.690	24.260	23.680	24.240	24.240	2,154,620
2025-04-30	23.410	23.780	23.360	23.690	23.690	1,827,500
2025-04-29	22.770	23.580	22.670	23.450	23.450	3,025,650
2025-04-28	22.770	22.840	22.480	22.540	22.540	1,107,902

← NewerPage 6 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.