Quectel Wireless Solutions Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	79.060	79.360	77.110	78.450	78.450	5,074,818
2026-04-20	77.050	79.470	76.900	79.000	79.000	7,963,340
2026-04-17	77.540	77.540	76.540	77.000	77.000	4,417,531
2026-04-16	76.810	77.970	76.300	77.720	77.720	4,607,375
2026-04-15	78.280	78.880	76.250	76.740	76.740	5,045,238
2026-04-14	76.900	78.380	76.880	77.950	77.950	6,128,790
2026-04-13	76.050	77.220	75.910	76.110	76.110	4,510,491
2026-04-10	76.540	78.440	76.520	77.220	77.220	6,244,148
2026-04-09	75.700	76.270	74.740	75.870	75.870	4,392,821
2026-04-08	73.880	76.540	73.880	76.450	76.450	7,537,131
2026-04-07	73.500	74.550	71.900	72.580	72.580	4,234,591
2026-04-03	72.330	74.810	72.000	73.490	73.490	5,202,061
2026-04-02	74.200	74.500	71.920	72.330	72.330	4,744,817
2026-04-01	76.000	76.000	74.100	74.730	74.730	5,390,944
2026-03-31	72.600	76.000	72.170	74.200	74.200	7,037,915
2026-03-30	71.600	72.880	71.050	72.600	72.600	3,729,133
2026-03-27	71.700	73.600	71.670	72.850	72.850	3,372,309
2026-03-26	74.750	74.820	72.570	72.660	72.660	3,693,051
2026-03-25	73.800	75.480	73.800	75.000	75.000	4,715,177
2026-03-24	73.990	74.100	71.690	73.480	73.480	5,023,720
2026-03-23	74.660	75.400	72.200	72.920	72.920	6,483,400
2026-03-20	76.930	78.000	76.510	76.510	76.510	4,482,287
2026-03-19	77.480	77.880	76.580	76.800	76.800	4,195,835
2026-03-18	78.800	79.580	76.920	78.620	78.620	5,500,857
2026-03-17	79.700	80.980	78.700	78.880	78.880	5,405,399
2026-03-16	78.790	79.430	76.760	79.390	79.390	4,620,358
2026-03-13	78.780	79.680	78.360	78.980	78.980	4,160,596
2026-03-12	80.580	81.010	79.000	79.230	79.230	4,945,300
2026-03-11	81.700	82.280	80.830	80.890	80.890	4,611,659
2026-03-10	82.500	82.790	80.800	81.770	81.770	5,805,271
2026-03-09	80.160	81.540	77.800	80.900	80.900	6,696,492
2026-03-06	79.020	82.790	78.860	81.810	81.810	6,361,110
2026-03-05	80.000	80.500	78.900	79.230	79.230	4,952,087
2026-03-04	79.000	81.240	78.500	78.750	78.750	5,662,806
2026-03-03	83.690	84.700	79.580	79.640	79.640	8,814,601
2026-03-02	84.980	85.280	83.210	83.690	83.690	8,681,028
2026-02-27	86.400	87.420	85.070	86.410	86.410	6,136,790
2026-02-26	84.910	86.960	84.290	86.950	86.950	8,185,151
2026-02-25	85.000	85.290	84.240	84.910	84.910	5,430,663
2026-02-24	86.270	86.300	84.190	84.660	84.660	5,232,111
2026-02-13	86.110	86.680	85.380	85.450	85.450	5,394,511
2026-02-12	86.500	86.700	85.010	86.120	86.120	6,575,322
2026-02-11	87.410	88.390	86.260	86.360	86.360	8,743,598
2026-02-10	85.530	86.580	85.070	85.400	85.400	5,042,478
2026-02-09	84.410	85.980	83.000	85.710	85.710	9,668,113
2026-02-06	86.400	87.390	85.360	86.180	86.180	4,445,439
2026-02-05	87.400	88.000	86.860	87.150	87.150	3,843,850
2026-02-04	88.100	88.660	86.830	88.030	88.030	5,252,198
2026-02-03	89.010	89.010	85.980	88.760	88.760	8,424,232
2026-02-02	88.000	90.340	87.010	87.800	87.800	9,927,710
2026-01-30	92.420	93.570	90.500	92.280	92.280	6,264,663
2026-01-29	94.680	96.180	92.600	92.730	92.730	7,557,958
2026-01-28	96.600	97.400	94.860	95.600	95.600	5,798,570
2026-01-27	95.130	97.000	93.730	96.630	96.630	6,495,658
2026-01-26	99.580	99.750	95.150	95.490	95.490	9,754,782
2026-01-23	96.900	100.21	96.550	99.750	99.750	11,386,303
2026-01-22	99.900	100.50	96.000	96.390	96.390	12,188,105
2026-01-21	97.800	100.20	96.880	99.990	99.990	8,263,574
2026-01-20	99.320	99.900	96.700	98.370	98.370	7,141,408
2026-01-19	100.50	101.00	98.690	98.920	98.920	8,727,930

← NewerPage 3 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.