Quectel Wireless Solutions Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	45.650	46.250	45.340	45.560	45.560	4,447,030
2024-07-24	47.540	47.990	46.330	46.430	46.430	5,754,458
2024-07-23	50.000	50.000	47.600	47.650	47.650	5,668,465
2024-07-22	51.180	51.180	49.230	49.530	49.530	6,041,483
2024-07-19	49.860	51.850	49.710	50.860	50.860	5,649,788
2024-07-18	51.040	51.180	49.100	50.380	50.380	7,008,815
2024-07-17	52.500	52.900	51.000	51.180	51.180	8,162,771
2024-07-16	51.080	53.180	50.880	53.170	53.170	9,383,044
2024-07-15	51.000	52.050	50.530	51.100	51.100	6,970,156
2024-07-12	50.980	51.260	50.230	51.120	51.120	8,700,150
2024-07-11	49.420	51.790	48.740	51.000	51.000	16,239,698
2024-07-10	46.500	48.690	46.030	48.690	48.690	10,507,691
2024-07-09	42.320	44.730	41.940	44.260	44.260	5,822,895
2024-07-08	42.540	43.000	41.950	42.250	42.250	5,055,761
2024-07-05	44.480	44.480	44.480	44.480	44.480	0
2024-07-04	44.710	46.050	44.300	44.480	44.480	4,833,684
2024-07-03	44.340	45.190	43.160	44.360	44.360	3,833,812
2024-07-02	45.110	45.310	43.880	44.110	44.110	4,434,635
2024-07-01	46.700	46.700	43.800	45.220	45.220	6,810,192
2024-06-28	45.350	47.480	45.180	46.730	46.730	5,189,380
2024-06-27	45.910	46.390	45.490	45.520	45.520	3,558,898
2024-06-26	46.000	46.580	44.760	46.350	46.350	5,691,044
2024-06-25	46.930	47.270	45.400	45.670	45.670	5,909,734
2024-06-24	50.000	50.320	46.640	46.700	46.700	7,511,252
2024-06-21	48.500	50.760	48.500	50.060	50.060	4,757,180
2024-06-20	49.950	50.300	48.890	48.980	48.980	4,104,141
2024-06-19	51.030	51.280	49.850	49.930	49.930	4,153,852
2024-06-18	49.800	51.280	49.630	50.900	50.900	5,277,818
2024-06-17	49.580	50.780	49.130	50.020	50.020	6,829,235
2024-06-14	48.040	49.590	47.200	49.100	49.100	5,665,161
2024-06-13	47.190	48.600	47.190	47.810	47.810	4,525,630
2024-06-12	46.880	47.900	46.850	47.170	47.170	3,373,370
2024-06-11	46.190	47.100	45.500	47.000	47.000	3,589,257
2024-06-07	47.760	47.880	45.560	46.490	46.490	5,699,496
2024-06-06	48.450	48.450	46.600	47.570	47.570	6,931,978
2024-06-05	47.700	48.680	47.400	48.380	48.380	7,110,086
2024-06-04	46.700	47.520	46.200	47.430	47.430	5,068,706
2024-06-03	46.550	47.800	46.360	46.880	46.880	6,110,071
2024-05-31	45.700	47.810	45.670	46.630	46.630	7,274,322
2024-05-30	44.600	46.360	44.030	45.790	45.790	6,017,722
2024-05-29	45.130	45.500	44.430	44.880	44.880	3,798,493
2024-05-28	46.150	46.480	44.850	45.030	45.030	5,669,308
2024-05-27	45.920	46.270	45.310	46.270	46.270	5,090,743
2024-05-24	46.690	47.700	45.800	45.920	45.920	5,978,939
2024-05-23	47.400	48.290	46.900	47.000	47.000	5,926,779
2024-05-22	48.880	48.880	47.460	47.660	47.660	6,622,683
2024-05-21	49.100	49.100	48.000	48.760	48.760	5,912,266
2024-05-20	47.200	49.670	46.540	49.130	49.130	11,286,909
2024-05-17	46.830	48.200	45.970	47.680	47.680	10,285,442
2024-05-16	45.220	47.780	45.180	47.480	47.480	13,678,742
2024-05-15	44.000	46.730	43.680	45.200	45.200	9,875,052
2024-05-14	43.800	45.310	43.680	44.280	44.280	9,498,595
2024-05-13	43.640	44.300	42.720	44.010	44.010	8,660,427
2024-05-10	42.180	45.100	41.320	44.090	44.090	13,475,102
2024-05-09	40.200	42.580	40.130	42.340	42.340	8,242,554
2024-05-08	41.460	41.680	40.260	40.330	40.330	5,563,204
2024-05-07	42.080	42.470	41.260	41.750	41.750	6,406,582
2024-05-06	41.100	42.360	40.790	41.900	41.900	8,217,085
2024-04-30	41.500	41.630	40.310	40.310	40.310	6,174,759
2024-04-29	40.390	41.400	40.370	41.000	41.000	7,620,960

← NewerPage 10 of 21 · 1,217 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.