Quectel Wireless Solutions Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	80.300	81.100	79.690	80.230	80.230	6,832,860
2025-07-22	83.000	83.080	80.200	81.000	81.000	10,414,978
2025-07-21	82.800	84.140	82.500	83.000	83.000	6,684,284
2025-07-18	84.180	85.320	82.830	83.100	83.100	7,370,465
2025-07-17	82.580	84.680	82.260	83.880	83.880	7,552,807
2025-07-16	82.830	84.650	82.450	82.780	82.780	7,596,633
2025-07-15	82.000	83.730	81.890	82.830	82.830	9,078,440
2025-07-14	81.620	83.940	81.620	82.240	82.240	7,516,042
2025-07-11	86.500	86.500	81.100	82.180	82.180	15,868,184
2025-07-10	86.000	86.780	84.500	85.810	85.810	5,470,075
2025-07-09	85.990	86.920	85.210	86.330	86.330	6,325,764
2025-07-08	82.990	86.780	82.990	86.610	86.610	10,174,573
2025-07-07	83.630	84.780	81.960	82.700	82.700	6,332,584
2025-07-04	85.340	86.000	84.230	84.580	84.580	6,559,857
2025-07-03	83.800	85.910	83.690	85.700	85.700	7,703,221
2025-07-02	86.990	87.000	82.950	83.690	83.690	10,330,173
2025-07-01	85.940	88.750	84.900	87.980	87.980	10,890,371
2025-06-30	83.030	86.290	82.330	85.800	85.800	10,280,598
2025-06-27	81.510	83.380	80.550	82.480	82.480	6,677,339
2025-06-26	82.300	83.690	81.390	81.540	81.540	8,690,335
2025-06-25	82.250	83.220	81.950	82.950	82.950	8,103,568
2025-06-24	78.780	82.460	78.600	81.970	81.970	11,414,051
2025-06-23	76.600	78.530	76.370	78.300	78.300	7,158,955
2025-06-20	80.500	80.800	77.360	77.540	77.540	8,728,471
2025-06-19	78.880	81.500	78.510	80.680	80.680	11,206,799
2025-06-18	77.620	79.500	76.740	78.880	78.880	6,841,118
2025-06-17	77.500	79.790	77.000	77.900	77.900	6,972,572
2025-06-16	77.030	79.390	77.030	77.580	77.580	6,427,516
2025-06-13	77.080	78.080	76.200	76.990	76.990	5,962,381
2025-06-12	77.610	79.800	77.450	77.750	77.750	7,835,890
2025-06-11	74.880	79.500	74.700	78.150	78.150	11,660,182
2025-06-10	76.570	76.710	74.090	74.820	74.820	7,816,247
2025-06-09	77.170	78.700	76.400	76.830	76.830	8,508,399
2025-06-06	75.320	77.600	74.320	77.160	77.160	9,975,934
2025-06-05	71.650	75.470	71.380	75.360	75.360	9,129,133
2025-06-04	71.640	72.800	71.500	71.980	71.980	3,828,524
2025-06-03	70.690	72.870	70.400	71.630	71.630	5,419,921
2025-05-30	71.900	72.000	70.380	70.850	70.850	4,267,620
2025-05-29	71.300	72.520	71.000	72.220	72.220	5,123,139
2025-05-28	70.950	71.850	70.880	71.030	71.030	3,321,864
2025-05-27	72.200	72.200	70.500	70.760	70.760	4,084,456
2025-05-26	71.740	72.580	71.500	72.540	72.540	3,731,488
2025-05-23	72.940	73.740	71.750	71.750	71.750	4,880,636
2025-05-22	72.990	74.350	72.730	73.010	73.010	5,009,502
2025-05-21	75.000	75.120	72.810	73.290	73.290	5,721,982
2025-05-20	74.620	75.560	74.240	74.920	74.920	3,903,018
2025-05-19	74.700	75.280	73.730	74.900	74.900	4,244,173
2025-05-16	74.700	76.210	74.350	75.280	75.280	4,446,793
2025-05-15	77.750	77.980	75.010	75.020	75.020	6,450,391
2025-05-14	77.600	78.530	76.130	78.030	78.030	8,237,023
2025-05-13	78.500	78.920	77.220	77.600	77.600	7,493,931
2025-05-12	76.640	77.390	75.800	77.390	77.390	7,577,940
2025-05-09	77.470	77.470	75.100	75.330	75.330	9,828,728
2025-05-08	77.780	79.430	77.450	77.600	77.600	8,820,966
2025-05-07	78.380	79.520	76.950	77.800	77.800	11,675,967
2025-05-06	76.660	78.500	75.200	77.610	77.610	13,856,897
2025-04-30	71.600	76.310	71.380	75.420	75.420	15,394,597
2025-04-29	69.650	71.940	69.360	71.600	71.600	15,941,318
2025-04-28	68.850	69.760	68.300	68.980	68.980	6,817,275
2025-04-25	68.910	70.200	68.360	69.160	69.160	9,151,051

← NewerPage 6 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.