Quectel Wireless Solutions Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	115.28	117.49	114.86	116.11	81.616	2,406,573
2023-02-01	111.92	115.28	111.45	114.67	80.604	3,145,737
2023-01-31	114.00	115.40	111.26	111.37	78.284	4,336,480
2023-01-30	120.00	120.00	115.30	115.69	81.321	2,976,247
2023-01-20	116.05	118.87	116.00	116.97	82.221	2,178,390
2023-01-19	114.63	117.70	113.86	116.96	82.214	2,291,650
2023-01-18	116.90	116.90	113.93	114.80	80.695	2,016,953
2023-01-17	112.00	117.41	111.30	116.51	81.897	4,128,444
2023-01-16	110.40	113.34	109.63	110.92	77.968	3,157,565
2023-01-13	113.00	113.80	109.00	109.93	77.272	2,890,535
2023-01-12	112.28	113.98	111.67	112.85	79.325	1,916,248
2023-01-11	113.68	114.25	111.17	112.29	78.931	4,067,420
2023-01-10	106.30	113.90	105.85	113.01	79.437	5,657,720
2023-01-09	108.50	108.50	105.66	106.50	74.861	2,543,650
2023-01-06	106.29	110.00	105.30	107.60	75.634	3,666,726
2023-01-05	106.00	107.48	105.66	106.29	74.713	2,706,624
2023-01-04	108.50	108.80	105.60	106.53	74.882	2,952,341
2023-01-03	100.23	108.00	99.500	107.30	75.423	5,366,258
2022-12-30	103.00	103.60	100.01	100.82	70.869	2,862,104
2022-12-29	102.68	103.70	101.42	102.30	71.909	1,757,366
2022-12-28	103.70	105.30	101.25	103.03	72.422	2,669,753
2022-12-27	101.00	104.96	101.00	104.10	73.174	3,395,835
2022-12-26	99.300	101.48	99.200	100.43	70.594	1,588,069
2022-12-23	99.980	99.980	98.290	99.190	69.723	1,540,926
2022-12-22	102.41	103.11	99.880	100.02	70.306	2,333,487
2022-12-21	101.97	103.20	100.53	102.39	71.972	1,822,597
2022-12-20	99.800	103.18	99.730	102.40	71.979	2,799,833
2022-12-19	102.11	103.56	99.660	100.03	70.313	3,065,699
2022-12-16	104.24	105.00	102.41	102.97	72.380	2,661,412
2022-12-15	102.28	106.26	101.11	105.42	74.102	3,583,353
2022-12-14	103.70	105.08	101.60	102.08	71.754	2,476,961
2022-12-13	106.70	106.71	102.53	102.98	72.387	3,364,384
2022-12-12	103.51	107.30	103.51	106.18	74.636	3,555,087
2022-12-09	104.69	104.73	103.00	103.54	72.780	2,543,165
2022-12-08	105.72	106.01	104.01	104.72	73.610	2,306,417
2022-12-07	107.00	108.60	105.91	106.00	74.510	2,551,155
2022-12-06	106.99	109.22	105.40	107.70	75.705	3,133,389
2022-12-05	107.24	108.10	104.67	107.11	75.290	3,229,157
2022-12-02	104.59	107.78	104.51	106.39	74.784	3,122,369
2022-12-01	105.20	108.80	104.90	105.49	74.151	5,173,915
2022-11-30	102.81	103.88	102.00	103.80	72.963	3,468,679
2022-11-29	102.53	103.98	102.02	102.84	72.288	4,141,734
2022-11-28	102.50	103.89	101.07	102.53	72.071	4,516,377
2022-11-25	108.19	108.49	104.15	104.58	73.512	4,196,500
2022-11-24	111.22	112.60	107.90	108.15	76.021	3,348,058
2022-11-23	112.00	112.65	108.30	111.00	78.024	3,593,097
2022-11-22	113.36	115.95	111.45	112.56	79.121	5,226,613
2022-11-21	114.87	115.25	111.91	113.35	79.676	4,272,583
2022-11-18	115.67	118.49	114.00	116.13	81.630	6,635,046
2022-11-17	112.38	116.98	112.11	116.00	81.539	7,547,915
2022-11-16	111.00	116.77	110.65	113.35	79.676	9,117,451
2022-11-15	100.75	110.62	100.10	110.62	77.757	8,332,483
2022-11-14	102.51	102.69	100.20	100.56	70.686	3,448,431
2022-11-11	102.36	105.36	101.03	102.22	71.853	7,096,636
2022-11-10	102.10	103.38	98.280	99.260	69.772	5,738,698
2022-11-09	104.44	105.24	103.00	103.41	72.689	3,060,327
2022-11-08	109.17	109.51	104.20	104.70	73.596	6,138,823
2022-11-07	109.94	111.94	108.21	109.94	77.279	5,946,991
2022-11-04	105.43	111.68	102.94	110.61	77.750	8,089,933
2022-11-03	106.00	108.83	104.02	104.99	73.800	7,601,557

← NewerPage 16 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.