Quectel Wireless Solutions Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	87.000	90.180	85.600	90.180	90.180	34,399,298
2025-01-20	80.500	84.810	80.400	81.980	81.980	19,389,623
2025-01-17	74.600	81.990	73.050	80.400	80.400	23,181,863
2025-01-16	77.760	78.200	73.560	74.800	74.800	21,418,108
2025-01-15	71.550	78.200	71.200	76.800	76.800	26,156,427
2025-01-14	69.000	71.700	66.410	71.090	71.090	19,584,441
2025-01-13	68.000	71.060	66.700	69.500	69.500	15,683,820
2025-01-10	68.500	69.800	66.800	67.380	67.380	9,682,853
2025-01-09	67.130	71.200	66.220	68.000	68.000	16,262,484
2025-01-08	61.730	67.760	61.500	65.820	65.820	18,726,143
2025-01-07	62.010	62.660	59.850	62.390	62.390	24,897,202
2025-01-06	66.400	68.410	65.600	66.500	66.500	15,053,106
2025-01-03	69.150	70.180	67.360	67.700	67.700	15,575,572
2025-01-02	68.540	71.900	68.000	68.680	68.680	15,783,457
2024-12-31	70.530	70.910	67.680	68.440	68.440	13,973,566
2024-12-30	71.270	72.470	69.480	70.130	70.130	14,788,531
2024-12-27	73.410	74.230	70.000	71.270	71.270	23,239,981
2024-12-26	67.860	73.180	67.000	73.180	73.180	24,109,606
2024-12-25	64.980	67.950	64.150	66.530	66.530	17,211,813
2024-12-24	64.390	66.280	63.500	65.160	65.160	17,107,443
2024-12-23	65.000	68.000	64.090	64.900	64.900	27,685,179
2024-12-20	60.900	65.240	60.450	63.370	63.370	23,900,944
2024-12-19	59.820	62.460	59.680	61.830	61.830	25,237,025
2024-12-18	56.810	62.220	55.840	61.180	61.180	34,064,853
2024-12-17	57.400	60.060	56.510	56.560	56.560	21,602,695
2024-12-16	60.500	60.880	57.000	57.200	57.200	32,740,709
2024-12-13	63.260	67.340	61.630	61.870	61.870	43,907,960
2024-12-12	70.000	70.000	60.680	65.850	65.850	63,526,878
2024-12-11	64.000	65.290	63.120	65.290	65.290	15,696,258
2024-12-10	56.990	59.350	56.000	59.350	59.350	24,417,582
2024-12-09	49.740	54.770	49.400	53.950	53.950	21,373,310
2024-12-06	48.690	50.100	48.650	49.790	49.790	7,299,953
2024-12-05	47.740	48.810	47.680	48.590	48.590	4,225,811
2024-12-04	49.360	49.450	47.680	47.910	47.910	6,505,622
2024-12-03	50.200	50.380	48.800	49.360	49.360	6,025,817
2024-12-02	49.600	50.500	49.200	50.400	50.400	6,595,660
2024-11-29	49.010	50.390	48.680	49.910	49.910	6,267,819
2024-11-28	50.000	50.100	49.110	49.230	49.230	4,609,532
2024-11-27	48.550	49.890	47.480	49.890	49.890	6,127,177
2024-11-26	49.000	50.150	48.530	48.730	48.730	5,908,224
2024-11-25	49.310	49.550	47.510	48.340	48.340	5,486,116
2024-11-22	51.330	51.560	49.100	49.170	49.170	6,196,914
2024-11-21	52.000	52.250	50.640	51.270	51.270	5,945,524
2024-11-20	52.100	52.390	51.580	52.200	52.200	5,342,750
2024-11-19	51.300	52.500	50.580	52.100	52.100	5,773,609
2024-11-18	52.600	52.960	50.700	50.990	50.990	7,077,028
2024-11-15	53.850	55.250	52.800	52.800	52.800	8,021,937
2024-11-14	57.500	57.560	54.440	54.440	54.440	10,643,825
2024-11-13	55.180	57.700	55.050	57.330	57.330	12,804,406
2024-11-12	56.550	57.660	55.170	55.830	55.830	13,634,907
2024-11-11	53.400	56.210	53.350	56.160	56.160	14,710,829
2024-11-08	52.950	55.180	52.950	53.890	53.890	12,677,221
2024-11-07	52.000	52.760	51.290	52.660	52.660	8,152,113
2024-11-06	53.000	53.650	51.880	52.290	52.290	9,178,842
2024-11-05	50.880	53.200	50.650	52.830	52.830	10,289,540
2024-11-04	49.800	51.510	49.530	50.870	50.870	7,731,970
2024-11-01	52.430	52.430	49.700	49.700	49.700	11,336,573
2024-10-31	52.740	53.350	51.710	52.450	52.450	9,236,670
2024-10-30	52.100	53.650	51.880	52.720	52.720	7,605,024
2024-10-29	52.300	53.700	52.200	52.380	52.380	10,066,314

← NewerPage 8 of 21 · 1,217 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.