Quectel Wireless Solutions Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	106.00	108.83	104.02	104.99	73.800	7,601,557
2022-11-02	102.22	107.52	100.88	107.52	75.578	5,750,575
2022-11-01	102.57	103.97	99.600	101.22	71.150	5,169,445
2022-10-31	103.15	107.62	101.61	102.90	72.331	6,157,096
2022-10-28	105.90	108.40	102.66	103.01	72.408	3,084,519
2022-10-27	111.35	113.00	106.05	106.05	74.545	3,602,701
2022-10-26	109.00	112.68	107.68	109.69	77.103	3,325,679
2022-10-25	108.48	111.79	107.00	107.96	75.887	2,740,869
2022-10-24	112.85	113.50	107.77	109.26	76.801	3,188,452
2022-10-21	113.50	113.50	108.42	110.72	77.827	2,252,107
2022-10-20	110.00	113.60	108.73	113.00	79.430	2,754,302
2022-10-19	112.59	113.68	111.46	111.46	78.348	2,240,597
2022-10-18	115.64	117.89	111.70	112.58	79.135	3,870,039
2022-10-17	112.67	115.62	110.74	113.94	80.091	3,333,572
2022-10-14	111.99	113.91	109.10	112.71	79.226	3,016,827
2022-10-13	110.20	114.00	109.08	111.11	78.102	3,724,655
2022-10-12	110.98	110.98	105.29	110.48	77.659	3,853,809
2022-10-11	110.92	113.00	109.50	110.21	77.469	2,702,273
2022-10-10	114.80	116.50	109.00	110.22	77.476	3,071,003
2022-09-30	118.83	118.89	113.92	114.09	80.196	1,690,361
2022-09-29	119.53	119.82	117.62	118.09	83.008	2,441,584
2022-09-28	122.37	122.49	116.38	117.17	82.361	3,574,978
2022-09-27	123.63	123.75	119.80	122.50	86.108	2,522,972
2022-09-26	120.74	123.96	119.74	121.99	85.749	2,781,914
2022-09-23	124.64	125.30	118.00	121.54	85.433	4,122,634
2022-09-22	126.00	128.23	123.00	124.38	87.429	4,040,185
2022-09-21	129.90	131.30	126.08	126.34	88.807	2,334,483
2022-09-20	132.00	134.48	129.00	129.90	91.309	2,712,339
2022-09-19	131.79	134.55	128.83	131.58	92.490	2,967,237
2022-09-16	132.97	135.25	131.10	131.36	92.336	2,255,285
2022-09-15	140.66	141.65	132.46	133.56	93.882	2,728,345
2022-09-14	139.20	141.95	138.16	139.55	98.093	1,850,529
2022-09-13	142.25	144.58	139.10	142.87	100.43	2,386,412
2022-09-09	140.34	142.08	137.60	140.98	99.098	2,042,488
2022-09-08	144.50	144.60	139.05	142.09	99.878	2,170,684
2022-09-07	140.00	144.86	139.00	142.69	100.30	2,158,522
2022-09-06	143.35	143.60	136.74	141.00	99.112	4,025,128
2022-09-05	151.01	152.63	140.59	141.91	99.752	3,788,610
2022-09-02	149.65	155.56	147.50	152.63	107.29	2,054,399
2022-09-01	146.17	150.00	145.25	148.65	104.49	1,999,785
2022-08-31	150.95	154.95	146.63	147.65	103.79	1,727,301
2022-08-30	154.00	154.44	150.02	152.12	106.93	1,492,828
2022-08-29	149.60	158.50	149.50	153.05	107.58	1,926,626
2022-08-26	157.71	162.19	152.78	152.85	107.44	2,967,393
2022-08-25	160.17	169.10	154.44	158.50	111.41	4,151,950
2022-08-24	163.00	167.24	158.74	160.49	112.81	2,800,547
2022-08-23	162.00	163.96	159.30	160.45	112.78	1,328,139
2022-08-22	159.63	162.50	156.35	162.09	113.94	1,362,403
2022-08-19	164.10	165.38	158.47	158.52	111.43	1,259,540
2022-08-18	159.99	165.00	158.51	164.10	115.35	1,725,512
2022-08-17	160.31	161.32	157.12	159.64	112.21	920,585
2022-08-16	159.00	163.95	157.07	159.74	112.28	1,278,310
2022-08-15	155.30	160.78	154.35	158.50	111.41	2,052,173
2022-08-12	160.00	160.00	153.51	155.95	109.62	1,807,108
2022-08-11	162.33	162.98	157.01	160.02	112.48	1,773,112
2022-08-10	160.99	163.85	160.12	161.73	113.68	1,455,342
2022-08-09	163.00	163.01	159.01	161.28	113.37	2,627,737
2022-08-08	164.90	166.08	160.50	163.82	115.15	1,946,184
2022-08-05	160.15	165.20	159.01	164.73	115.79	2,260,204
2022-08-04	162.02	163.49	158.78	160.61	112.90	1,801,794

← NewerPage 17 of 21 · 1,213 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.