Quectel Wireless Solutions Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	59.520	60.390	58.930	59.000	59.000	4,803,892
2023-07-27	60.430	62.210	59.000	59.720	59.720	6,017,263
2023-07-26	60.150	61.080	58.950	60.190	60.190	4,857,609
2023-07-25	58.000	61.130	57.040	60.150	60.150	6,743,878
2023-07-24	57.000	58.160	56.390	57.170	57.170	3,418,053
2023-07-21	56.510	57.500	56.340	57.030	57.030	3,179,461
2023-07-20	58.590	58.990	56.530	56.650	56.650	4,714,161
2023-07-19	59.320	60.300	57.920	58.450	58.450	5,187,219
2023-07-18	60.500	61.230	59.400	59.470	59.470	5,136,899
2023-07-17	59.000	61.800	58.550	60.950	60.950	7,579,256
2023-07-14	60.120	61.610	60.000	60.280	60.280	7,768,306
2023-07-13	60.890	61.250	59.340	59.950	59.950	8,132,297
2023-07-12	62.550	63.530	60.470	60.720	60.720	13,307,116
2023-07-11	56.010	61.890	55.840	61.890	61.890	15,870,110
2023-07-10	55.860	56.780	55.200	56.260	56.260	3,906,811
2023-07-07	56.090	56.350	54.550	55.250	55.250	4,502,525
2023-07-06	56.530	57.850	56.160	56.300	56.300	4,900,141
2023-07-05	58.100	59.190	56.660	56.800	56.800	5,757,914
2023-07-04	57.000	59.880	56.410	58.440	58.440	7,683,329
2023-07-03	58.290	58.550	56.780	56.950	56.950	5,401,582
2023-06-30	56.980	58.080	56.150	57.710	57.710	5,378,968
2023-06-29	57.580	58.100	56.900	57.290	57.290	5,102,559
2023-06-28	59.850	59.850	56.020	56.980	56.980	8,570,890
2023-06-27	59.060	60.400	58.750	60.000	60.000	6,159,178
2023-06-26	62.740	64.100	59.010	59.700	59.700	10,415,737
2023-06-21	63.400	65.480	62.520	63.670	63.670	8,137,239
2023-06-20	65.550	65.990	63.260	63.390	63.390	10,073,666
2023-06-19	62.440	67.770	62.430	66.550	66.550	13,687,318
2023-06-16	62.130	62.860	60.600	62.430	62.430	7,387,016
2023-06-15	61.930	64.870	60.910	62.980	62.980	9,332,734
2023-06-14	87.800	88.600	85.500	87.990	61.850	7,386,596
2023-06-13	86.270	88.310	85.640	87.780	61.702	6,494,226
2023-06-12	88.120	89.070	86.260	87.260	61.337	9,263,878
2023-06-09	85.830	88.600	84.550	88.200	61.998	11,405,924
2023-06-08	86.500	91.150	84.930	85.890	60.374	11,621,920
2023-06-07	85.100	86.530	83.850	84.370	59.305	7,767,247
2023-06-06	87.000	89.170	85.000	85.100	59.819	14,204,162
2023-06-05	87.750	94.130	86.500	90.020	63.277	26,451,744
2023-06-02	80.300	87.740	80.010	85.570	60.149	17,935,425
2023-06-01	78.240	81.000	78.200	79.760	56.065	8,306,614
2023-05-31	76.900	81.340	76.860	79.350	55.777	11,020,752
2023-05-30	76.610	76.980	74.780	76.860	54.027	7,661,103
2023-05-29	79.000	81.340	77.070	77.240	54.294	12,254,537
2023-05-26	74.800	76.980	74.600	75.690	53.204	4,697,340
2023-05-25	76.010	77.600	74.200	75.200	52.860	5,708,077
2023-05-24	75.670	78.080	75.670	75.990	53.415	5,488,562
2023-05-23	79.030	79.800	76.100	76.240	53.591	8,488,547
2023-05-22	82.000	82.770	78.990	79.790	56.086	11,910,946
2023-05-19	73.690	80.370	73.690	80.370	56.494	11,330,223
2023-05-18	72.690	73.970	72.170	73.060	51.355	4,626,010
2023-05-17	71.340	72.670	71.300	72.200	50.751	2,767,227
2023-05-16	73.300	73.300	71.360	71.550	50.294	5,134,375
2023-05-15	72.220	73.490	72.070	73.300	51.524	3,622,729
2023-05-12	74.440	75.100	71.990	72.230	50.772	4,746,358
2023-05-11	73.230	75.280	73.080	74.780	52.564	5,133,738
2023-05-10	73.260	74.180	71.840	73.390	51.587	6,299,399
2023-05-09	74.250	75.080	72.800	73.100	51.384	4,788,422
2023-05-08	75.530	75.530	73.720	74.210	52.164	5,550,071
2023-05-05	75.290	76.310	74.020	75.740	53.239	7,342,113
2023-05-04	78.000	78.890	74.800	75.190	52.853	10,243,781

← NewerPage 14 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.