Quectel Wireless Solutions Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	70.700	70.760	68.500	68.910	68.910	10,098,152
2025-04-23	69.600	70.950	69.140	70.520	70.520	13,329,012
2025-04-22	69.620	69.760	68.000	68.350	68.350	8,786,887
2025-04-21	68.300	70.650	67.090	70.270	70.270	10,109,684
2025-04-18	66.980	67.970	66.580	67.660	67.660	6,383,249
2025-04-17	67.070	68.500	66.880	67.280	67.280	7,543,993
2025-04-16	68.380	68.770	66.060	67.100	67.100	9,547,462
2025-04-15	68.500	69.680	68.350	69.100	69.100	9,442,651
2025-04-14	70.130	71.080	68.290	68.910	68.910	15,006,318
2025-04-11	68.680	69.850	66.740	68.390	68.390	21,734,614
2025-04-10	69.160	69.160	67.090	69.160	69.160	18,480,011
2025-04-09	59.400	62.870	56.680	62.870	62.870	20,424,752
2025-04-08	63.000	66.450	60.860	60.980	60.980	20,380,924
2025-04-07	67.620	67.700	67.620	67.620	67.620	3,606,000
2025-04-03	81.900	82.670	75.120	75.130	75.130	21,672,958
2025-04-02	84.300	86.550	82.600	83.470	83.470	10,704,260
2025-04-01	87.000	88.000	83.390	85.160	85.160	17,181,575
2025-03-31	83.020	88.980	83.020	88.480	88.480	16,028,029
2025-03-28	83.900	88.630	83.870	84.090	84.090	11,581,663
2025-03-27	82.560	86.510	82.000	84.160	84.160	11,317,883
2025-03-26	81.120	83.980	81.120	83.220	83.220	9,927,087
2025-03-25	85.420	86.080	80.620	80.880	80.880	13,157,922
2025-03-24	83.830	87.660	83.800	86.110	86.110	14,129,131
2025-03-21	89.970	90.200	83.830	83.850	83.850	17,119,337
2025-03-20	91.000	94.530	89.850	90.390	90.390	19,134,699
2025-03-19	90.840	94.880	89.500	90.140	90.140	15,614,043
2025-03-18	88.010	94.000	87.060	90.490	90.490	19,915,169
2025-03-17	85.050	88.990	84.100	87.900	87.900	15,441,230
2025-03-14	82.620	88.690	82.170	85.990	85.990	19,270,103
2025-03-13	83.000	83.790	79.420	83.450	83.450	12,875,420
2025-03-12	81.250	85.020	80.660	82.580	82.580	10,747,277
2025-03-11	81.300	83.170	80.280	81.090	81.090	8,470,434
2025-03-10	82.000	83.990	80.390	83.310	83.310	11,964,253
2025-03-07	83.660	84.430	81.200	81.750	81.750	11,415,326
2025-03-06	81.490	86.400	80.810	84.440	84.440	17,720,253
2025-03-05	80.500	81.590	79.120	81.390	81.390	10,600,851
2025-03-04	77.110	81.100	77.060	80.200	80.200	9,500,148
2025-03-03	81.030	81.400	78.100	79.010	79.010	13,781,348
2025-02-28	83.140	83.950	80.600	81.450	81.450	15,128,718
2025-02-27	88.500	88.990	82.880	84.400	84.400	18,614,066
2025-02-26	90.120	92.130	87.260	88.790	88.790	19,517,321
2025-02-25	81.920	92.620	81.900	89.930	89.930	31,802,279
2025-02-24	85.680	86.300	83.500	84.200	84.200	16,354,954
2025-02-21	85.300	87.140	84.150	86.880	86.880	20,036,181
2025-02-20	86.110	86.880	84.050	85.240	85.240	14,661,938
2025-02-19	81.990	84.980	81.990	84.970	84.970	13,381,679
2025-02-18	85.200	86.140	81.670	81.990	81.990	18,141,308
2025-02-17	84.010	87.090	83.470	86.150	86.150	14,723,270
2025-02-14	85.760	86.980	83.690	85.010	85.010	16,964,387
2025-02-13	92.690	94.400	86.010	86.180	86.180	26,693,416
2025-02-12	89.050	95.600	89.050	92.600	92.600	25,272,120
2025-02-11	88.000	94.000	87.190	90.420	90.420	27,653,925
2025-02-10	89.040	89.050	85.910	87.900	87.900	21,624,560
2025-02-07	90.500	94.170	88.600	90.080	90.080	29,286,380
2025-02-06	85.400	94.550	85.400	91.290	91.290	32,848,310
2025-02-05	91.000	92.380	83.880	85.950	85.950	31,829,074
2025-01-27	87.000	92.450	86.080	89.660	89.660	28,427,975
2025-01-24	83.000	84.280	82.010	84.080	84.080	23,971,786
2025-01-23	85.000	85.990	80.080	80.900	80.900	38,720,512
2025-01-22	89.000	90.000	85.570	87.800	87.800	22,541,033

← NewerPage 7 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.