Quectel Wireless Solutions Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	37.880	40.080	37.880	39.990	39.990	9,271,465
2024-04-25	38.270	39.170	37.910	38.190	38.190	5,323,822
2024-04-24	37.250	39.180	37.250	38.750	38.750	8,679,404
2024-04-23	39.610	39.850	36.800	37.540	37.540	13,893,929
2024-04-22	41.200	41.230	38.800	40.260	40.260	10,462,037
2024-04-19	38.890	41.880	38.310	41.800	41.800	12,079,320
2024-04-18	37.900	39.600	37.000	38.970	38.970	6,740,901
2024-04-17	38.360	39.500	37.600	38.440	38.440	7,777,393
2024-04-16	39.000	40.170	36.670	36.900	36.900	8,055,159
2024-04-15	38.390	41.010	38.320	39.310	39.310	8,227,713
2024-04-12	37.790	39.330	37.720	38.430	38.430	4,613,057
2024-04-11	37.320	38.690	37.100	37.800	37.800	3,099,979
2024-04-10	38.370	38.690	37.080	37.320	37.320	3,201,585
2024-04-09	37.910	39.020	37.910	38.800	38.800	3,074,607
2024-04-08	39.300	39.300	37.910	37.910	37.910	3,223,762
2024-04-03	39.610	39.660	38.720	39.210	39.210	3,138,318
2024-04-02	40.590	40.740	39.530	39.780	39.780	3,910,438
2024-04-01	40.930	41.310	40.200	40.700	40.700	5,803,786
2024-03-29	38.850	40.930	38.330	40.930	40.930	1,888,102
2024-03-28	38.100	39.580	37.940	38.850	38.850	3,833,098
2024-03-27	40.250	40.680	37.780	37.920	37.920	4,735,695
2024-03-26	40.810	41.500	39.840	40.360	40.360	4,318,272
2024-03-25	42.220	42.380	40.800	40.810	40.810	4,199,076
2024-03-22	42.690	43.280	42.100	42.250	42.250	4,145,330
2024-03-21	43.930	44.060	42.910	43.060	43.060	3,864,335
2024-03-20	43.310	44.240	43.010	43.680	43.680	3,997,921
2024-03-19	43.450	44.110	43.090	43.440	43.440	4,835,272
2024-03-18	42.900	43.480	42.500	43.450	43.450	4,208,228
2024-03-15	42.150	42.920	41.630	42.880	42.880	3,893,064
2024-03-14	42.380	42.840	41.610	42.160	42.160	3,666,868
2024-03-13	42.850	43.700	42.400	42.810	42.810	5,241,400
2024-03-12	42.400	43.260	42.080	42.410	42.410	4,919,156
2024-03-11	41.080	42.430	40.600	42.390	42.390	4,977,206
2024-03-08	40.460	41.550	40.270	41.410	41.410	4,355,093
2024-03-07	41.810	42.240	40.300	40.330	40.330	6,587,397
2024-03-06	41.780	42.400	40.730	41.980	41.980	4,556,691
2024-03-05	41.960	42.540	41.300	41.860	41.860	6,343,873
2024-03-04	43.120	43.870	42.300	42.890	42.890	8,502,775
2024-03-01	40.520	43.110	40.520	42.870	42.870	9,452,643
2024-02-29	38.900	40.990	38.900	40.680	40.680	6,734,650
2024-02-28	41.680	42.750	38.890	39.090	39.090	10,497,429
2024-02-27	39.010	41.660	38.880	41.660	41.660	9,042,032
2024-02-26	39.890	40.500	38.880	39.530	39.530	9,513,798
2024-02-23	38.280	41.500	37.780	40.420	40.420	10,208,990
2024-02-22	37.680	38.400	37.300	38.150	38.150	4,417,057
2024-02-21	36.870	38.590	36.600	37.200	37.200	5,241,232
2024-02-20	36.830	37.460	36.200	37.360	37.360	4,030,165
2024-02-19	37.500	37.660	36.170	37.150	37.150	6,302,618
2024-02-08	34.790	37.200	34.500	36.630	36.630	6,932,463
2024-02-07	32.670	35.020	32.310	34.210	34.210	8,286,604
2024-02-06	30.200	32.990	29.780	32.730	32.730	8,148,830
2024-02-05	33.430	33.600	30.290	30.700	30.700	8,049,512
2024-02-02	35.370	35.670	32.200	33.660	33.660	7,092,302
2024-02-01	34.620	35.680	34.040	34.720	34.720	5,531,214
2024-01-31	37.130	37.480	34.620	34.680	34.680	7,484,962
2024-01-30	38.800	39.100	37.130	37.160	37.160	4,954,687
2024-01-29	40.890	41.120	38.840	38.930	38.930	5,666,587
2024-01-26	42.800	43.300	40.730	40.850	40.850	5,469,796
2024-01-25	41.270	42.460	40.680	42.380	42.380	4,347,429
2024-01-24	41.270	41.800	39.260	41.070	41.070	4,953,651

← NewerPage 11 of 21 · 1,212 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.