Quectel Wireless Solutions Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	187.00	187.00	174.00	176.50	94.909	2,647,397
2022-02-07	189.73	190.00	182.40	184.00	98.942	1,904,340
2022-01-28	188.01	193.70	182.55	187.80	100.99	1,454,012
2022-01-27	192.35	194.38	188.25	188.63	101.43	1,133,730
2022-01-26	188.18	194.68	185.60	192.02	103.25	1,289,761
2022-01-25	196.18	198.00	190.03	190.31	102.34	1,105,680
2022-01-24	191.57	197.63	188.21	196.80	105.83	1,313,623
2022-01-21	191.00	192.80	188.42	189.20	101.74	1,032,875
2022-01-20	195.90	197.50	191.50	192.08	103.29	1,781,612
2022-01-19	194.52	201.00	194.00	197.59	106.25	2,234,907
2022-01-18	193.91	199.96	192.00	196.95	105.91	2,072,648
2022-01-17	181.97	194.00	181.88	192.49	103.51	2,739,232
2022-01-14	182.00	183.95	178.80	180.48	97.049	1,708,830
2022-01-13	183.50	185.36	179.09	181.40	97.544	1,704,004
2022-01-12	180.29	185.00	179.00	183.37	98.603	1,897,832
2022-01-11	181.80	184.76	177.49	178.97	96.237	2,182,462
2022-01-10	180.00	184.08	175.66	181.80	97.759	2,164,930
2022-01-07	185.00	188.00	179.14	180.76	97.200	2,417,860
2022-01-06	189.80	191.00	178.52	184.95	99.453	3,553,502
2022-01-05	202.00	202.77	189.25	190.95	102.68	3,680,638
2022-01-04	203.88	207.00	198.50	201.33	108.26	1,865,652
2021-12-31	203.98	205.88	202.00	203.90	109.64	1,410,996
2021-12-30	206.00	206.66	198.80	205.40	110.45	2,774,524
2021-12-29	201.20	207.18	198.19	206.99	111.30	3,501,137
2021-12-28	196.99	201.80	195.50	201.37	108.28	2,086,777
2021-12-27	198.00	200.62	195.00	196.00	105.39	1,524,233
2021-12-24	200.94	204.49	195.49	199.00	107.01	1,593,102
2021-12-23	199.76	202.43	196.01	202.00	108.62	2,096,869
2021-12-22	192.22	199.75	192.02	199.16	107.09	1,988,481
2021-12-21	191.75	196.00	188.89	195.00	104.86	2,221,269
2021-12-20	192.28	193.53	190.66	191.60	103.03	1,804,266
2021-12-17	198.01	199.90	191.00	191.47	102.96	2,199,353
2021-12-16	199.17	202.80	196.23	199.01	107.01	1,832,740
2021-12-15	198.44	203.19	197.33	199.00	107.01	2,038,824
2021-12-14	190.00	200.07	190.00	199.98	107.54	3,686,535
2021-12-13	187.78	191.50	186.50	191.18	102.80	2,325,909
2021-12-10	190.16	193.00	186.82	187.78	100.97	2,520,026
2021-12-09	197.00	198.69	189.70	191.18	102.80	3,601,887
2021-12-08	189.90	197.77	187.71	197.00	105.93	3,408,517
2021-12-07	191.00	192.50	185.42	187.76	100.96	2,130,486
2021-12-06	200.90	204.00	186.04	190.50	102.44	4,782,552
2021-12-03	195.14	202.62	195.14	200.70	107.92	2,742,508
2021-12-02	197.21	198.56	191.51	196.98	105.92	2,923,715
2021-12-01	192.29	199.98	192.29	197.58	106.24	5,444,621
2021-11-30	183.71	193.48	183.71	192.82	103.69	5,088,903
2021-11-29	181.35	184.20	179.63	182.48	98.125	2,496,388
2021-11-26	186.30	190.50	181.99	185.00	99.480	3,114,291
2021-11-25	185.45	191.69	185.00	188.45	101.34	3,220,186
2021-11-24	192.20	192.79	185.00	185.50	99.749	2,847,149
2021-11-23	196.00	196.48	190.27	191.04	102.73	3,330,228
2021-11-22	187.03	199.50	186.78	196.64	105.74	5,999,630
2021-11-19	185.80	187.78	181.50	185.80	99.910	2,511,698
2021-11-18	181.78	188.42	178.83	185.07	99.518	2,435,709
2021-11-17	179.20	182.99	176.60	181.77	97.743	2,198,931
2021-11-16	181.49	183.60	178.00	180.19	96.893	2,019,870
2021-11-15	183.65	188.97	180.23	182.33	98.044	2,264,607
2021-11-12	184.99	186.80	182.00	184.30	99.103	2,180,978
2021-11-11	184.00	187.50	182.13	184.32	99.114	2,247,416
2021-11-10	184.99	188.25	180.00	183.71	98.786	2,066,821
2021-11-09	184.57	187.21	179.00	186.00	100.02	2,549,594

← NewerPage 20 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.