Quectel Wireless Solutions Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	70.000	76.110	69.500	76.110	76.110	29,548,259
2026-10-19	64.870	70.800	64.540	69.190	69.190	13,655,204
2026-10-16	71.060	71.590	66.010	66.860	66.860	14,081,675
2026-10-15	68.000	69.500	67.100	67.880	67.880	11,877,936
2026-10-14	70.580	71.810	69.600	70.290	70.290	12,086,410
2026-10-13	68.080	71.180	67.490	70.390	70.390	13,589,143
2026-10-12	71.500	72.180	69.170	69.760	69.760	16,381,260
2026-10-09	68.000	72.600	67.000	72.200	72.200	18,996,854
2026-10-08	71.350	72.060	67.270	68.490	68.490	12,477,447
2026-09-30	70.880	73.200	69.630	71.350	71.350	11,388,223
2026-09-29	70.110	71.250	69.640	70.300	70.300	8,369,080
2026-09-28	73.210	73.680	70.880	71.450	71.450	10,522,654
2026-09-24	75.000	75.010	72.500	72.680	72.680	11,268,912
2026-09-23	76.000	76.140	74.430	74.580	74.580	9,937,726
2026-09-22	75.270	77.200	73.830	76.150	76.150	18,451,431
2026-09-21	72.100	75.300	71.290	73.720	73.720	17,580,795
2026-09-18	73.650	74.990	72.000	72.540	72.540	22,938,302
2026-09-17	69.980	74.330	69.980	73.660	73.660	28,402,074
2026-09-16	67.740	70.500	67.530	69.740	69.740	23,274,072
2026-09-15	63.090	66.980	62.690	66.850	66.850	29,028,269
2026-09-14	58.700	62.990	58.010	62.690	62.690	18,897,900
2026-09-11	60.270	60.330	57.550	58.910	58.910	10,092,947
2026-09-10	60.500	62.390	60.050	60.620	60.620	9,810,257
2026-09-09	62.100	63.660	60.920	61.060	61.060	8,754,858
2026-09-08	63.140	63.550	61.880	62.100	62.100	9,140,120
2026-09-07	63.000	63.630	61.730	63.220	63.220	12,563,254
2026-09-04	63.140	64.700	61.600	62.170	62.170	12,946,928
2026-09-03	63.900	65.170	62.390	62.570	62.570	13,081,769
2026-09-02	61.790	65.920	61.360	63.600	63.600	24,352,039
2026-09-01	61.670	62.840	60.600	62.590	62.590	23,688,022
2026-08-31	55.930	61.640	55.200	61.640	61.640	23,242,973
2026-08-28	56.390	57.440	56.000	56.040	56.040	7,191,213
2026-08-27	54.740	57.360	54.660	56.620	56.620	11,964,484
2026-08-26	56.870	56.870	54.610	54.740	54.270	9,463,820
2026-08-25	56.480	57.260	55.930	56.650	56.164	7,993,004
2026-08-24	58.270	58.650	56.090	56.990	56.501	10,595,869
2026-08-21	59.280	60.330	57.000	58.010	57.512	17,753,159
2026-08-20	59.990	61.250	58.180	59.880	59.880	15,101,555
2026-08-19	61.010	62.320	58.930	59.120	59.120	17,442,115
2026-08-18	60.170	62.770	59.620	62.320	62.320	23,787,627
2026-08-17	59.750	60.860	58.560	60.300	60.300	32,057,524
2026-08-14	61.020	63.490	59.900	60.690	60.690	47,124,615
2026-08-13	59.430	59.430	59.430	59.430	59.430	8,895,166
2026-08-12	52.200	54.690	51.700	54.030	54.030	18,554,443
2026-08-11	50.000	53.260	49.520	52.200	52.200	16,823,661
2026-08-10	49.190	50.410	48.080	50.160	50.160	9,354,139
2026-08-07	48.910	49.690	47.810	49.480	49.480	11,974,237
2026-08-06	46.990	51.160	46.580	49.520	49.520	15,162,120
2026-08-05	46.000	48.120	45.900	47.320	47.320	11,446,259
2026-08-04	46.000	46.660	45.300	46.390	46.390	7,461,990
2026-08-03	45.050	46.800	45.050	45.890	45.890	8,692,819
2026-07-31	45.500	47.030	45.280	45.280	45.280	12,747,275
2026-07-30	49.500	49.990	45.410	45.410	45.410	19,770,606
2026-07-29	48.500	50.970	48.500	50.460	50.460	12,363,745
2026-07-28	49.090	50.180	48.500	48.920	48.920	7,931,508
2026-07-27	48.800	50.470	47.800	50.180	50.180	8,691,908
2026-07-24	48.600	50.330	47.600	48.890	48.890	9,424,688
2026-07-23	50.940	51.850	48.880	49.390	49.390	12,122,000
2026-07-22	49.020	52.430	48.500	51.450	51.450	16,587,516
2026-07-21	48.350	50.160	48.300	49.750	49.750	11,950,468

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	1.4000 CNY
2022-06-30	0.9620 CNY
2021-06-11	0.6630 CNY
2020-06-10	0.6000 CNY

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