Quectel Wireless Solutions Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	41.000	41.560	40.360	41.080	41.080	4,251,107
2024-01-22	43.500	44.120	40.560	40.940	40.940	5,132,932
2024-01-19	44.160	44.800	43.570	43.570	43.570	2,968,614
2024-01-18	43.320	44.340	42.860	44.040	44.040	5,150,703
2024-01-17	45.120	45.330	44.010	44.030	44.030	2,761,870
2024-01-16	46.000	46.000	44.330	45.130	45.130	4,994,295
2024-01-15	46.880	46.980	45.350	45.920	45.920	4,897,103
2024-01-12	47.840	47.840	46.670	47.080	47.080	2,285,720
2024-01-11	46.270	48.290	46.010	47.840	47.840	3,562,822
2024-01-10	46.140	47.080	45.040	46.270	46.270	3,425,031
2024-01-09	46.840	47.740	46.120	46.410	46.410	3,473,509
2024-01-08	46.120	48.080	46.090	46.800	46.800	5,597,688
2024-01-05	51.740	51.740	47.220	47.620	47.620	8,439,908
2024-01-04	51.270	52.500	50.720	51.610	51.610	2,937,848
2024-01-03	52.800	52.800	50.710	51.290	51.290	4,129,037
2024-01-02	53.900	54.170	52.800	52.810	52.810	3,041,307
2023-12-29	53.990	54.490	53.350	53.750	53.750	3,945,697
2023-12-28	50.990	54.860	50.400	54.230	54.230	7,204,334
2023-12-27	50.610	50.960	49.940	50.710	50.710	2,469,403
2023-12-26	51.000	51.300	49.700	50.870	50.870	2,872,640
2023-12-25	50.450	51.350	50.040	51.110	51.110	2,520,451
2023-12-22	50.690	50.990	49.980	50.580	50.580	2,615,122
2023-12-21	50.150	51.260	49.670	50.910	50.910	2,863,881
2023-12-20	51.700	51.720	50.140	50.290	50.290	2,570,432
2023-12-19	50.010	52.190	50.010	51.700	51.700	2,532,738
2023-12-18	51.440	51.440	50.280	50.460	50.460	2,931,071
2023-12-15	52.300	52.640	51.600	51.710	51.710	2,157,646
2023-12-14	53.100	53.270	52.180	52.220	52.220	2,163,824
2023-12-13	52.980	54.230	52.430	52.540	52.540	3,445,030
2023-12-12	52.550	53.550	52.400	52.720	52.720	3,601,178
2023-12-11	52.280	52.770	51.020	52.550	52.550	3,311,312
2023-12-08	51.200	52.780	51.100	52.120	52.120	3,844,403
2023-12-07	50.400	51.490	50.270	51.060	51.060	2,595,419
2023-12-06	50.360	51.300	50.000	50.610	50.610	3,041,893
2023-12-05	51.610	51.920	50.490	50.500	50.500	3,408,631
2023-12-04	52.830	52.930	51.720	51.930	51.930	2,972,277
2023-12-01	52.000	53.000	51.400	52.840	52.840	3,198,316
2023-11-30	52.660	52.800	51.570	52.070	52.070	2,844,872
2023-11-29	52.500	54.850	52.430	52.660	52.660	5,482,056
2023-11-28	52.670	53.140	51.950	52.610	52.610	2,696,578
2023-11-27	51.640	53.900	51.620	52.700	52.700	3,840,760
2023-11-24	53.110	53.350	51.900	52.090	52.090	2,801,248
2023-11-23	52.150	53.300	51.510	53.050	53.050	4,170,486
2023-11-22	53.160	53.750	52.110	52.160	52.160	4,237,036
2023-11-21	55.250	55.250	53.660	53.800	53.800	4,341,406
2023-11-20	55.120	55.350	54.120	54.980	54.980	3,983,345
2023-11-17	54.500	55.430	54.440	55.120	55.120	4,205,730
2023-11-16	55.750	55.990	54.750	54.810	54.810	4,729,637
2023-11-15	56.580	57.380	55.220	55.880	55.880	7,981,034
2023-11-14	53.420	56.390	53.300	55.700	55.700	8,755,243
2023-11-13	52.260	54.130	51.400	53.700	53.700	8,362,940
2023-11-10	50.800	51.790	50.600	51.430	51.430	4,299,294
2023-11-09	51.960	52.860	50.800	51.230	51.230	5,837,828
2023-11-08	51.410	54.430	51.170	52.190	52.190	9,850,002
2023-11-07	50.170	51.780	49.850	51.430	51.430	7,360,519
2023-11-06	49.350	50.710	48.930	50.270	50.270	7,725,121
2023-11-03	47.670	49.000	47.650	48.640	48.640	5,437,059
2023-11-02	47.700	49.230	47.650	47.650	47.650	5,950,116
2023-11-01	47.960	48.900	47.480	48.080	48.080	4,705,576
2023-10-31	48.150	48.810	47.610	47.910	47.910	5,942,557

← NewerPage 12 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.