Quectel Wireless Solutions Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	102.00	102.56	100.10	101.18	101.18	9,050,805
2026-01-15	100.90	102.43	100.37	101.98	101.98	7,173,037
2026-01-14	101.81	105.75	100.78	102.31	102.31	14,069,396
2026-01-13	106.00	106.04	100.80	101.81	101.81	12,977,565
2026-01-12	103.71	107.04	101.80	106.56	106.56	14,804,144
2026-01-09	99.300	103.28	98.560	101.72	101.72	11,948,161
2026-01-08	99.470	101.44	98.210	99.750	99.750	8,819,648
2026-01-07	99.000	100.65	98.200	99.140	99.140	8,406,280
2026-01-06	100.55	100.89	98.330	99.570	99.570	10,205,506
2026-01-05	95.580	100.60	95.480	100.12	100.12	14,762,232
2025-12-31	94.750	96.960	92.920	95.410	95.410	11,249,357
2025-12-30	92.690	95.200	92.600	94.110	94.110	5,807,303
2025-12-29	93.960	94.950	93.080	93.390	93.390	5,747,304
2025-12-26	95.330	95.780	93.770	94.440	94.440	6,189,398
2025-12-25	94.690	96.300	93.940	95.320	95.320	6,823,982
2025-12-24	92.800	95.020	92.300	94.970	94.970	6,943,228
2025-12-23	93.880	94.500	92.210	92.640	92.640	6,246,207
2025-12-22	93.000	96.180	92.500	94.050	94.050	8,599,606
2025-12-19	92.400	93.940	91.710	92.010	92.010	6,620,622
2025-12-18	93.880	94.510	91.750	91.820	91.820	7,739,692
2025-12-17	90.660	95.000	90.660	94.800	94.800	14,614,581
2025-12-16	90.400	91.300	88.750	88.990	88.990	5,672,076
2025-12-15	92.000	92.000	89.800	89.970	89.970	5,238,794
2025-12-12	89.530	93.280	88.880	92.710	92.710	8,649,807
2025-12-11	91.610	91.830	89.390	89.530	89.530	4,693,283
2025-12-10	91.020	91.850	89.980	91.850	91.850	4,987,852
2025-12-09	91.350	92.500	90.900	91.180	91.180	5,682,493
2025-12-08	92.100	92.280	90.900	91.680	91.680	7,396,801
2025-12-05	90.380	92.180	89.510	91.320	91.320	6,592,322
2025-12-04	89.500	90.300	88.530	90.170	90.170	5,221,583
2025-12-03	91.500	91.790	89.600	89.960	89.960	7,068,685
2025-12-02	94.000	94.000	91.150	91.990	91.990	11,288,425
2025-12-01	91.000	95.600	90.070	94.250	94.250	18,265,824
2025-11-28	88.600	89.440	87.150	88.750	88.750	6,012,647
2025-11-27	87.200	91.180	86.900	87.910	87.910	9,482,126
2025-11-26	86.000	89.140	85.500	87.130	87.130	6,310,907
2025-11-25	84.080	88.260	84.080	86.160	86.160	7,788,490
2025-11-24	83.200	84.180	82.490	83.500	83.500	4,637,440
2025-11-21	84.900	85.280	82.500	82.500	82.500	6,207,277
2025-11-20	86.800	87.020	84.700	85.870	85.870	4,688,931
2025-11-19	86.580	87.140	85.110	85.690	85.690	5,054,087
2025-11-18	87.370	88.150	86.520	86.700	86.700	4,521,134
2025-11-17	87.680	88.520	86.500	87.370	87.370	5,285,984
2025-11-14	90.330	90.380	88.400	88.400	88.400	5,822,897
2025-11-13	89.650	91.190	89.000	91.150	91.150	5,754,882
2025-11-12	88.200	91.050	88.100	90.000	90.000	7,403,497
2025-11-11	90.900	91.250	88.400	88.450	88.450	5,727,610
2025-11-10	90.380	90.960	88.680	89.900	89.900	5,375,087
2025-11-07	90.020	91.450	89.400	90.250	90.250	4,560,190
2025-11-06	90.500	91.290	89.380	90.880	90.880	6,481,241
2025-11-05	89.000	90.950	88.880	90.000	90.000	5,649,830
2025-11-04	94.250	94.570	90.510	91.330	91.330	8,234,617
2025-11-03	94.050	95.220	91.410	95.000	95.000	9,301,714
2025-10-31	95.000	96.950	94.010	94.820	94.820	7,720,720
2025-10-30	98.980	98.980	95.050	95.080	95.080	10,848,314
2025-10-29	98.890	99.780	97.480	98.960	98.960	8,737,080
2025-10-28	99.990	100.65	97.000	97.780	97.780	10,411,974
2025-10-27	100.00	103.27	98.710	99.250	99.250	12,171,301
2025-10-24	99.200	99.950	97.360	99.560	99.560	13,049,874
2025-10-23	96.460	99.340	94.180	99.200	99.200	10,560,889

← NewerPage 4 of 21 · 1,216 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.