Quectel Wireless Solutions Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	97.200	98.060	96.410	97.470	97.470	5,601,085
2025-10-21	97.000	99.060	96.090	98.400	98.400	8,324,080
2025-10-20	95.700	98.580	95.080	96.000	96.000	9,725,311
2025-10-17	100.25	100.25	93.720	93.770	93.770	10,915,050
2025-10-16	101.41	101.77	99.120	100.25	100.25	7,957,082
2025-10-15	97.990	104.55	97.500	102.29	102.29	14,359,470
2025-10-14	101.00	104.48	97.010	97.740	97.740	11,913,436
2025-10-13	97.500	100.65	96.740	100.07	100.07	12,082,330
2025-10-10	107.28	108.46	103.08	103.80	103.80	9,862,620
2025-10-09	105.66	111.69	104.17	107.89	107.89	15,568,996
2025-09-30	102.80	105.60	101.08	105.12	105.12	11,225,764
2025-09-29	101.90	102.79	100.60	102.20	102.20	7,033,302
2025-09-26	105.08	106.00	101.90	102.15	102.15	9,866,992
2025-09-25	104.36	108.28	103.32	106.08	106.08	12,490,094
2025-09-24	99.620	103.33	98.880	103.27	103.27	10,566,235
2025-09-23	104.00	104.48	97.980	100.81	100.81	14,503,372
2025-09-22	102.50	106.00	102.50	103.84	103.84	12,272,118
2025-09-19	101.63	102.88	99.880	100.38	100.38	10,047,734
2025-09-18	102.50	106.16	99.000	101.63	101.63	15,632,519
2025-09-17	101.88	104.38	100.11	102.48	102.48	12,241,594
2025-09-16	96.690	101.98	96.660	101.18	101.18	14,421,244
2025-09-15	98.200	99.400	96.890	97.020	97.020	8,695,326
2025-09-12	99.300	99.960	97.800	98.190	98.190	11,064,836
2025-09-11	94.350	99.610	93.040	99.610	99.610	15,233,323
2025-09-10	92.960	95.980	92.900	94.670	94.670	10,919,338
2025-09-09	94.670	94.820	91.880	92.630	92.630	9,556,685
2025-09-08	94.300	96.260	93.650	95.610	95.610	12,810,972
2025-09-05	92.660	94.510	90.870	94.310	94.310	13,762,808
2025-09-04	97.990	98.970	89.510	91.500	91.500	18,722,617
2025-09-03	99.760	99.990	96.330	97.710	97.710	12,220,236
2025-09-02	106.00	107.00	97.800	98.350	98.350	21,746,382
2025-09-01	110.91	112.91	104.50	106.81	106.81	18,914,189
2025-08-29	110.00	111.00	107.10	109.99	109.99	15,735,416
2025-08-28	112.99	113.00	107.03	110.85	110.85	25,570,645
2025-08-27	105.50	113.04	104.73	110.24	110.24	27,843,151
2025-08-26	97.910	107.69	97.000	102.76	102.76	18,752,109
2025-08-25	98.000	99.790	96.200	97.900	97.900	14,258,793
2025-08-22	95.580	97.350	94.840	97.210	97.210	12,951,731
2025-08-21	94.000	97.870	93.610	96.060	96.060	14,713,501
2025-08-20	92.850	94.450	91.100	94.380	94.380	13,344,008
2025-08-19	87.660	94.400	87.660	92.800	92.800	17,925,108
2025-08-18	85.910	89.490	85.800	87.940	87.940	13,890,618
2025-08-15	87.290	87.290	84.230	86.200	86.200	12,342,325
2025-08-14	86.800	87.580	85.850	86.130	86.130	8,629,738
2025-08-13	86.100	86.990	85.300	86.800	86.800	9,636,672
2025-08-12	84.670	85.870	83.880	85.680	85.680	8,403,308
2025-08-11	83.310	85.580	83.200	84.720	84.720	8,052,279
2025-08-08	84.280	84.740	83.010	83.460	83.460	6,559,304
2025-08-07	84.900	85.530	83.750	84.250	84.250	8,404,470
2025-08-06	84.070	85.990	84.070	84.680	84.680	10,354,635
2025-08-05	82.310	85.380	81.800	84.510	84.510	13,335,129
2025-08-04	81.500	83.280	81.400	82.210	82.210	6,343,676
2025-08-01	81.960	84.300	81.100	82.430	82.430	11,396,367
2025-07-31	81.120	84.930	80.860	81.480	81.480	15,493,519
2025-07-30	81.880	82.100	80.550	81.050	81.050	6,215,902
2025-07-29	81.650	82.590	80.420	82.250	82.250	7,629,235
2025-07-28	81.500	82.550	80.540	82.010	82.010	8,396,277
2025-07-25	80.230	81.480	79.840	81.020	81.020	6,225,898
2025-07-24	80.230	80.560	79.760	80.170	80.170	6,529,669
2025-07-23	80.300	81.100	79.690	80.230	80.230	6,832,860

← NewerPage 5 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.