Quectel Wireless Solutions Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	163.82	164.98	160.50	161.78	113.72	2,808,097
2022-08-02	152.27	165.00	152.00	163.50	114.93	4,579,300
2022-08-01	157.03	157.51	153.06	156.56	110.05	1,625,780
2022-07-29	153.10	159.88	152.00	156.90	110.29	3,065,507
2022-07-28	152.00	157.68	151.89	153.46	107.87	2,138,304
2022-07-27	155.49	155.49	150.21	151.50	106.49	1,810,438
2022-07-26	148.97	156.08	147.02	155.49	109.30	2,555,021
2022-07-25	153.30	153.30	148.10	148.44	104.34	1,895,247
2022-07-22	151.96	154.43	151.38	153.00	107.55	2,010,118
2022-07-21	150.28	154.47	148.01	152.30	107.05	2,893,471
2022-07-20	150.12	152.00	147.79	150.01	105.45	2,232,606
2022-07-19	146.96	153.50	146.96	149.99	105.43	3,865,320
2022-07-18	147.20	149.39	144.01	146.45	102.94	6,130,902
2022-07-15	135.80	149.33	135.80	149.18	104.86	9,214,672
2022-07-14	128.33	136.30	128.00	135.75	95.422	4,550,700
2022-07-13	123.80	127.26	122.69	124.00	87.162	4,317,835
2022-07-12	128.59	128.61	123.40	124.12	87.247	2,106,902
2022-07-11	132.66	132.66	125.00	128.65	90.431	2,524,554
2022-07-08	139.35	139.35	130.88	132.30	92.996	2,687,685
2022-07-07	134.84	138.50	132.48	136.90	96.230	1,983,891
2022-07-06	135.13	137.28	132.01	134.20	94.332	2,072,623
2022-07-05	132.66	139.50	132.50	136.12	95.682	3,046,370
2022-07-04	127.40	135.37	127.28	134.97	94.873	4,387,768
2022-07-01	133.00	133.00	126.10	127.56	89.665	4,482,909
2022-06-30	134.81	139.88	129.90	133.66	93.952	3,339,721
2022-06-29	182.31	182.49	174.30	174.60	93.888	2,421,573
2022-06-28	188.19	188.19	180.00	180.90	97.275	3,390,081
2022-06-27	178.00	189.00	178.00	186.46	100.26	4,096,830
2022-06-24	178.44	179.70	175.00	176.00	94.640	2,523,615
2022-06-23	175.76	178.60	172.08	174.94	94.070	2,792,449
2022-06-22	179.45	179.78	173.01	174.31	93.732	1,851,382
2022-06-21	179.50	179.51	174.33	176.40	94.855	1,334,733
2022-06-20	179.40	181.96	178.10	179.05	96.280	1,464,746
2022-06-17	177.34	180.60	174.00	179.88	96.727	1,935,471
2022-06-16	179.50	181.70	174.99	177.30	95.339	1,570,423
2022-06-15	181.99	183.50	178.60	179.80	96.684	1,195,159
2022-06-14	184.02	184.02	178.01	182.64	98.211	1,623,165
2022-06-13	177.00	184.95	175.40	183.57	98.711	1,876,543
2022-06-10	173.66	178.27	172.29	177.80	95.608	2,003,943
2022-06-09	181.60	181.60	172.50	173.70	93.404	2,557,371
2022-06-08	181.50	182.88	177.88	181.00	97.329	1,606,470
2022-06-07	181.91	182.23	178.38	181.49	97.593	1,749,505
2022-06-06	177.30	182.22	177.30	181.00	97.329	3,815,963
2022-06-02	172.23	178.08	171.00	177.80	95.608	1,717,908
2022-06-01	170.36	175.88	169.00	174.73	93.957	1,905,549
2022-05-31	161.60	172.32	157.90	172.08	92.533	2,921,940
2022-05-30	157.00	159.74	154.99	159.15	85.580	1,138,837
2022-05-27	158.66	160.00	156.50	157.50	84.692	1,331,058
2022-05-26	156.10	158.50	153.20	157.01	84.429	1,613,109
2022-05-25	158.33	160.00	155.15	155.52	83.628	1,925,354
2022-05-24	153.14	160.87	152.69	157.00	84.423	3,371,438
2022-05-23	155.41	155.80	152.71	153.72	82.660	2,131,645
2022-05-20	154.13	155.20	149.36	152.69	82.106	1,881,297
2022-05-19	150.03	153.50	149.49	152.63	82.074	1,300,240
2022-05-18	155.08	155.08	151.55	152.00	81.735	1,450,745
2022-05-17	153.00	156.50	150.12	155.18	83.445	1,512,824
2022-05-16	154.58	155.55	152.80	153.57	82.579	930,389
2022-05-13	155.32	156.69	151.80	154.34	82.993	1,415,403
2022-05-12	150.90	156.60	150.21	155.01	83.353	1,679,184
2022-05-11	151.31	156.00	150.49	152.59	82.052	2,928,441

← NewerPage 18 of 21 · 1,218 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.