Quectel Wireless Solutions Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	144.00	154.48	142.02	150.50	80.928	3,104,179
2022-05-09	151.51	151.51	145.91	146.35	78.697	2,211,487
2022-05-06	148.68	151.90	146.63	150.91	81.149	2,031,964
2022-05-05	149.99	155.30	148.03	151.04	81.219	1,694,814
2022-04-29	148.00	153.50	148.00	148.75	79.987	3,044,228
2022-04-28	135.95	144.73	135.05	142.42	76.583	1,536,766
2022-04-27	126.02	137.89	125.13	137.00	73.669	1,890,632
2022-04-26	130.70	132.59	126.00	126.79	68.179	1,405,602
2022-04-25	136.22	137.59	130.18	130.50	70.174	1,711,700
2022-04-22	143.00	143.12	137.52	139.63	75.083	1,717,199
2022-04-21	145.18	150.76	142.10	143.12	76.960	1,329,930
2022-04-20	145.97	148.83	143.50	146.16	78.595	1,686,806
2022-04-19	148.48	148.48	141.78	145.05	77.998	2,358,820
2022-04-18	146.78	148.99	141.45	148.00	79.584	2,215,123
2022-04-15	142.71	146.45	141.20	145.05	77.998	1,705,170
2022-04-14	154.45	154.98	142.80	143.50	77.164	3,188,237
2022-04-13	155.21	156.64	152.70	154.50	83.079	977,784
2022-04-12	154.88	157.48	150.90	155.79	83.773	1,686,941
2022-04-11	164.81	164.81	154.21	157.68	84.789	2,179,837
2022-04-08	168.88	169.00	163.52	166.24	89.392	1,980,989
2022-04-07	171.26	174.18	167.65	169.22	90.995	1,415,403
2022-04-06	175.60	176.71	168.71	171.77	92.366	1,849,103
2022-04-01	177.06	180.25	175.06	176.75	95.044	957,724
2022-03-31	178.26	181.00	176.10	179.06	96.286	976,743
2022-03-30	177.00	180.97	175.70	180.72	97.178	1,401,962
2022-03-29	180.00	181.99	171.81	175.35	94.291	1,961,770
2022-03-28	182.00	182.00	176.06	179.91	96.743	1,006,376
2022-03-25	186.37	187.36	180.90	181.11	97.388	1,160,100
2022-03-24	187.15	190.40	181.11	187.44	100.79	1,885,310
2022-03-23	184.42	190.30	183.28	188.97	101.61	1,985,840
2022-03-22	187.55	191.16	182.66	184.29	99.098	1,280,524
2022-03-21	183.49	189.72	182.02	187.66	100.91	2,390,357
2022-03-18	181.52	184.98	179.95	182.65	98.216	2,391,742
2022-03-17	173.00	181.03	172.01	176.63	94.979	2,602,199
2022-03-16	169.89	173.28	163.00	171.38	92.156	2,161,757
2022-03-15	170.79	173.00	166.78	167.60	90.123	1,869,150
2022-03-14	173.58	175.26	169.19	170.49	91.677	1,489,995
2022-03-11	171.69	179.95	170.39	175.91	94.592	3,275,270
2022-03-10	181.20	181.93	172.10	173.14	93.103	3,417,337
2022-03-09	179.43	184.40	172.00	177.69	95.549	3,310,561
2022-03-08	172.50	183.80	172.50	177.02	95.189	2,916,553
2022-03-07	178.64	178.72	169.00	172.26	92.629	1,860,738
2022-03-04	187.00	187.71	177.72	178.65	96.065	2,080,485
2022-03-03	189.80	190.70	185.91	188.07	101.13	1,435,594
2022-03-02	185.91	190.18	182.03	189.39	101.84	1,850,978
2022-03-01	188.40	188.94	185.60	185.91	99.969	1,382,581
2022-02-28	182.46	188.88	181.00	188.40	101.31	2,274,328
2022-02-25	176.16	184.20	175.35	183.32	98.577	1,878,179
2022-02-24	177.25	178.00	173.00	175.71	94.484	1,257,862
2022-02-23	169.45	179.60	169.45	178.70	96.092	1,730,266
2022-02-22	170.06	171.03	166.11	170.18	91.511	1,019,762
2022-02-21	176.25	177.88	170.22	171.80	92.382	1,209,131
2022-02-18	177.10	179.25	174.54	175.72	94.490	1,480,264
2022-02-17	172.57	179.79	170.01	177.46	95.425	1,578,642
2022-02-16	174.67	176.50	171.85	172.39	92.699	811,501
2022-02-15	168.73	174.70	167.09	174.11	93.624	1,584,737
2022-02-14	165.51	170.50	162.31	168.39	90.548	1,982,405
2022-02-11	173.37	173.37	165.06	166.15	89.344	2,601,770
2022-02-10	175.07	179.89	171.57	172.33	92.667	2,448,709
2022-02-09	175.00	177.36	168.00	175.06	94.135	2,610,622

← NewerPage 19 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.