Quectel Wireless Solutions Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	50.800	51.060	47.030	48.350	48.350	13,957,332
2026-07-17	52.000	53.590	50.000	50.160	50.160	15,484,594
2026-07-16	50.740	55.200	50.720	53.180	53.180	17,116,605
2026-07-15	50.450	51.830	49.300	50.730	50.730	9,469,457
2026-07-14	52.240	52.740	48.640	50.450	50.450	14,629,297
2026-07-13	54.000	54.080	52.030	52.300	52.300	18,411,119
2026-07-10	49.510	54.460	49.160	54.460	54.460	21,076,845
2026-07-09	49.520	50.240	48.240	49.510	49.510	8,274,537
2026-07-08	50.550	51.150	49.140	50.120	50.120	6,641,639
2026-07-07	49.730	52.450	48.970	50.550	50.550	8,574,035
2026-07-06	52.040	52.100	49.500	49.860	49.860	7,464,018
2026-07-03	50.920	53.000	50.920	51.800	51.800	7,397,416
2026-07-02	53.080	53.100	50.700	50.920	50.920	9,956,329
2026-07-01	52.000	54.700	51.500	53.080	53.080	17,427,135
2026-06-30	46.530	51.170	46.530	51.170	51.170	9,580,924
2026-06-29	46.020	47.510	45.370	46.520	46.520	7,682,550
2026-06-26	49.010	49.150	46.540	46.580	46.580	9,981,711
2026-06-25	48.980	49.850	47.030	49.550	49.550	12,063,580
2026-06-24	48.700	49.980	48.000	49.270	49.270	7,058,907
2026-06-23	50.710	51.340	48.660	48.890	48.890	12,631,301
2026-06-22	52.700	52.990	50.660	51.150	51.150	13,164,105
2026-06-18	54.500	55.000	52.700	52.810	52.810	14,501,482
2026-06-17	56.560	56.580	55.000	55.080	55.080	11,924,904
2026-06-16	56.390	57.500	55.390	57.350	57.350	12,056,028
2026-06-15	55.030	56.850	54.420	56.630	56.630	11,869,251
2026-06-12	56.360	56.740	55.050	55.500	55.500	10,255,068
2026-06-11	54.710	56.500	53.420	56.150	56.150	10,044,544
2026-06-10	57.150	57.520	55.310	55.820	55.820	12,580,515
2026-06-09	58.900	58.950	56.710	58.150	58.150	16,193,390
2026-06-08	55.880	59.500	55.690	58.300	58.300	19,174,668
2026-06-05	57.280	59.030	55.580	57.330	57.330	19,807,793
2026-06-04	57.750	58.250	56.010	56.270	56.270	23,232,645
2026-06-03	52.420	57.740	52.420	57.740	57.740	20,775,847
2026-06-02	53.180	53.800	51.300	52.490	52.490	8,116,053
2026-06-01	52.470	54.450	52.310	53.400	53.400	6,883,887
2026-05-29	55.429	55.586	53.257	53.643	53.263	10,142,902
2026-05-28	55.950	56.414	54.764	55.550	55.157	11,886,723
2026-05-27	54.857	56.743	54.536	56.286	55.887	17,736,283
2026-05-26	54.857	55.307	52.893	55.214	54.823	11,470,326
2026-05-25	53.129	55.550	53.079	54.857	54.469	11,002,647
2026-05-22	75.000	76.590	74.010	74.960	74.960	7,374,479
2026-05-21	74.470	78.100	74.450	74.510	74.510	12,646,789
2026-05-20	75.150	75.850	73.620	74.000	74.000	5,954,990
2026-05-19	75.600	76.150	73.720	75.940	75.940	5,889,460
2026-05-18	72.900	75.740	71.550	74.700	74.700	6,868,250
2026-05-15	73.610	74.990	72.600	73.090	73.090	6,224,330
2026-05-14	75.770	76.270	73.310	73.500	73.500	6,203,061
2026-05-13	73.000	76.140	72.740	75.770	75.770	7,732,603
2026-05-12	74.980	75.500	73.400	73.880	73.880	5,624,686
2026-05-11	76.380	76.560	74.850	75.160	75.160	6,644,257
2026-05-08	74.000	75.970	73.600	75.720	75.720	6,472,454
2026-05-07	73.800	74.440	72.990	74.390	74.390	5,390,353
2026-05-06	72.000	74.280	72.000	73.200	73.200	7,098,112
2026-04-30	73.060	73.350	71.850	72.300	72.300	5,975,335
2026-04-29	74.280	74.370	72.910	73.370	73.370	6,219,932
2026-04-28	73.790	74.990	73.400	74.170	74.170	6,019,598
2026-04-27	75.510	75.900	73.300	74.030	74.030	10,964,650
2026-04-24	79.600	79.600	76.530	76.530	76.530	18,391,747
2026-04-23	81.030	85.810	81.010	85.030	85.030	14,453,361
2026-04-22	78.000	82.290	77.800	81.530	81.530	9,688,618

← NewerPage 2 of 5 · 243 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.