Quectel Wireless Solutions Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	47.300	49.380	47.060	48.280	48.280	11,667,864
2023-10-27	48.770	48.800	46.300	47.430	47.430	14,088,083
2023-10-26	44.900	46.290	44.900	46.290	46.290	3,596,748
2023-10-25	41.850	42.900	41.560	42.080	42.080	4,500,989
2023-10-24	41.600	42.820	40.660	41.670	41.670	6,017,805
2023-10-23	43.190	44.180	41.250	41.670	41.670	6,536,639
2023-10-20	44.860	45.600	43.500	43.560	43.560	4,372,606
2023-10-19	45.350	46.770	45.080	45.330	45.330	4,127,100
2023-10-18	46.600	47.100	45.330	45.570	45.570	3,576,858
2023-10-17	46.790	47.420	45.990	46.470	46.470	3,322,756
2023-10-16	48.000	48.250	46.320	46.800	46.800	5,094,155
2023-10-13	47.100	49.680	46.690	48.250	48.250	8,449,451
2023-10-12	47.090	47.670	46.700	47.230	47.230	3,606,071
2023-10-11	46.580	47.600	45.790	47.000	47.000	4,704,932
2023-10-10	45.600	46.780	45.540	46.330	46.330	3,996,247
2023-10-09	45.500	46.000	44.960	45.540	45.540	3,971,724
2023-09-28	44.970	45.890	44.950	45.660	45.660	3,979,416
2023-09-27	44.800	45.640	44.550	44.680	44.680	2,770,820
2023-09-26	45.150	45.780	44.600	44.850	44.850	2,997,986
2023-09-25	46.380	46.380	44.740	45.360	45.360	4,207,521
2023-09-22	44.600	46.230	44.590	46.050	46.050	4,514,196
2023-09-21	45.010	45.670	44.640	44.890	44.890	2,935,858
2023-09-20	45.200	46.100	44.950	45.100	45.100	3,421,078
2023-09-19	45.800	46.300	45.110	45.160	45.160	3,535,607
2023-09-18	45.950	47.260	45.760	46.060	46.060	3,341,625
2023-09-15	47.130	47.640	46.050	46.260	46.260	4,593,259
2023-09-14	47.400	48.560	46.910	47.130	47.130	4,318,856
2023-09-13	48.000	48.140	46.560	47.120	47.120	3,217,525
2023-09-12	48.300	48.510	47.760	48.310	48.310	2,743,303
2023-09-11	47.630	48.560	47.500	48.140	48.140	3,971,367
2023-09-08	46.640	47.990	46.300	47.350	47.350	3,469,068
2023-09-07	48.480	48.480	46.980	47.010	47.010	4,677,960
2023-09-06	47.440	48.810	47.040	48.690	48.690	3,821,902
2023-09-05	47.800	48.500	47.440	47.660	47.660	2,842,496
2023-09-04	47.000	48.110	46.650	48.100	48.100	3,895,054
2023-09-01	47.580	47.740	46.450	46.650	46.650	2,271,690
2023-08-31	47.100	47.740	46.500	47.300	47.300	3,807,805
2023-08-30	46.400	48.130	46.400	47.460	47.460	5,475,323
2023-08-29	43.650	46.660	43.400	46.180	46.180	7,196,825
2023-08-28	46.000	46.020	43.620	43.810	43.810	6,320,785
2023-08-25	44.330	44.400	43.360	43.590	43.590	3,826,431
2023-08-24	44.740	45.670	44.480	44.660	44.660	3,735,014
2023-08-23	45.800	45.900	44.580	44.610	44.610	4,589,067
2023-08-22	44.990	45.810	44.060	45.330	45.330	5,715,209
2023-08-21	45.780	46.680	44.510	44.510	44.510	5,597,549
2023-08-18	47.140	47.580	45.970	45.970	45.970	3,768,446
2023-08-17	45.990	47.750	45.460	47.110	47.110	4,934,969
2023-08-16	47.550	47.900	45.820	46.000	46.000	6,433,165
2023-08-15	48.500	48.920	46.000	47.570	47.570	8,535,372
2023-08-14	51.090	51.240	49.000	50.480	50.480	6,557,583
2023-08-11	52.960	53.410	51.200	51.250	51.250	4,106,643
2023-08-10	52.940	53.890	52.400	52.960	52.960	4,052,560
2023-08-09	56.000	56.020	52.880	52.940	52.940	8,725,071
2023-08-08	56.850	57.000	56.000	56.210	56.210	2,610,208
2023-08-07	57.600	58.100	56.760	56.900	56.900	2,917,820
2023-08-04	57.100	58.520	56.900	57.770	57.770	4,367,353
2023-08-03	56.700	57.230	55.800	57.010	57.010	4,000,792
2023-08-02	56.830	57.390	56.520	57.130	57.130	3,081,422
2023-08-01	57.190	57.660	56.600	56.830	56.830	4,260,948
2023-07-31	59.500	59.500	56.740	57.200	57.200	7,457,940

← NewerPage 13 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.