Quectel Wireless Solutions Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	78.850	80.570	77.250	78.040	54.856	13,240,306
2023-04-27	81.000	82.400	79.100	79.130	55.622	20,234,439
2023-04-26	87.890	87.890	87.890	87.890	61.780	2,316,720
2023-04-25	97.650	97.650	97.650	97.650	68.640	1,261,120
2023-04-24	108.00	110.98	107.85	108.50	76.267	5,100,824
2023-04-21	113.50	113.56	107.31	107.80	75.775	5,814,821
2023-04-20	112.00	115.29	111.93	113.64	79.880	5,891,853
2023-04-19	115.80	116.32	111.79	112.11	78.805	8,242,417
2023-04-18	118.35	118.35	114.45	115.97	81.518	6,636,460
2023-04-17	121.88	121.88	117.20	118.02	82.959	5,323,476
2023-04-14	121.93	122.65	118.50	121.92	85.700	4,312,707
2023-04-13	126.60	128.40	121.11	121.14	85.152	6,763,512
2023-04-12	122.21	124.83	121.11	124.14	87.261	5,391,593
2023-04-11	127.20	127.26	121.54	123.00	86.459	7,617,449
2023-04-10	128.60	133.27	126.95	127.88	89.890	7,419,125
2023-04-07	130.25	131.25	126.60	127.92	89.918	4,628,206
2023-04-06	123.00	132.20	122.94	130.25	91.555	12,951,383
2023-04-04	120.50	122.60	117.80	122.60	86.178	6,094,044
2023-04-03	121.05	122.50	119.50	121.50	85.405	4,620,807
2023-03-31	118.60	121.15	116.98	120.18	84.477	3,557,800
2023-03-30	120.33	120.89	116.53	117.73	82.755	4,092,426
2023-03-29	122.00	123.31	119.36	120.20	84.491	4,942,631
2023-03-28	123.83	125.50	121.11	121.83	85.637	4,718,690
2023-03-27	118.78	126.30	118.78	125.99	88.561	11,725,396
2023-03-24	118.80	124.08	118.00	120.11	84.428	9,149,554
2023-03-23	108.70	119.57	108.25	117.37	82.502	9,491,127
2023-03-22	106.62	110.07	106.62	108.70	76.408	3,603,243
2023-03-21	107.88	108.00	106.48	106.60	74.931	2,510,286
2023-03-20	107.04	110.28	106.15	107.24	75.381	3,067,164
2023-03-17	107.28	108.76	106.31	106.97	75.191	2,052,820
2023-03-16	107.97	108.61	105.03	105.79	74.362	2,447,412
2023-03-15	111.35	112.48	107.50	108.38	76.183	3,378,940
2023-03-14	112.27	112.77	108.50	109.49	76.963	3,351,457
2023-03-13	112.80	114.23	111.20	112.92	79.374	2,390,684
2023-03-10	114.70	115.50	112.88	113.20	79.571	1,988,938
2023-03-09	116.00	116.96	114.15	115.81	81.405	1,862,837
2023-03-08	114.99	118.05	114.21	116.28	81.736	2,521,428
2023-03-07	117.82	117.82	114.68	115.70	81.328	2,760,914
2023-03-06	120.52	121.47	117.50	118.26	83.127	2,487,105
2023-03-03	121.50	122.79	118.41	120.47	84.681	3,738,736
2023-03-02	121.99	126.32	121.60	122.40	86.038	4,444,449
2023-03-01	115.99	122.30	115.51	121.58	85.461	5,540,871
2023-02-28	115.48	118.87	114.50	115.82	81.412	3,181,397
2023-02-27	115.17	116.06	113.81	114.47	80.463	2,420,082
2023-02-24	118.01	118.87	115.55	115.89	81.462	2,228,679
2023-02-23	119.15	120.00	117.55	118.09	83.008	2,840,124
2023-02-22	123.00	123.00	118.40	119.54	84.027	3,201,851
2023-02-21	122.97	124.88	121.51	123.21	86.607	1,958,366
2023-02-20	122.10	122.96	118.50	122.94	86.417	2,974,360
2023-02-17	125.50	125.98	120.93	121.10	85.124	2,719,486
2023-02-16	127.00	129.70	123.72	125.71	88.364	3,718,205
2023-02-15	124.52	128.46	123.85	127.55	89.658	3,221,779
2023-02-14	124.05	126.90	124.05	124.95	87.830	1,911,677
2023-02-13	123.11	125.63	121.04	124.60	87.584	3,543,107
2023-02-10	123.36	127.10	122.08	122.99	86.452	4,520,549
2023-02-09	119.17	124.99	117.58	124.00	87.162	3,721,877
2023-02-08	118.47	121.50	118.02	119.46	83.971	2,785,687
2023-02-07	114.98	119.15	114.43	118.66	83.409	3,327,562
2023-02-06	116.00	116.00	113.88	115.17	80.955	1,736,987
2023-02-03	116.45	118.30	114.68	116.51	81.897	3,147,796

← NewerPage 15 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.