Quectel Wireless Solutions Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	53.220	53.450	51.550	52.300	52.300	10,917,866
2024-10-25	53.220	53.710	52.000	53.200	53.200	9,922,292
2024-10-24	53.080	54.750	52.440	53.460	53.460	10,372,787
2024-10-23	53.500	54.400	52.690	52.830	52.830	12,407,869
2024-10-22	55.000	55.480	52.770	53.960	53.960	19,570,107
2024-10-21	57.000	58.100	55.550	57.300	57.300	20,252,834
2024-10-18	51.300	56.930	51.300	55.990	55.990	20,644,441
2024-10-17	49.590	52.500	49.310	51.750	51.750	14,952,006
2024-10-16	49.010	50.150	48.500	49.410	49.410	8,367,022
2024-10-15	48.600	52.290	47.660	50.060	50.060	17,241,008
2024-10-14	49.310	49.310	46.500	48.790	48.790	16,030,887
2024-10-11	49.500	50.360	47.300	48.720	48.720	17,956,352
2024-10-10	48.910	50.090	47.600	47.710	47.710	13,984,408
2024-10-09	52.010	52.200	48.000	48.300	48.300	18,353,095
2024-10-08	53.250	53.250	49.100	53.240	53.240	18,335,726
2024-09-30	46.990	48.410	45.500	48.410	48.410	15,572,562
2024-09-27	42.140	44.100	42.050	44.010	44.010	6,530,439
2024-09-26	40.300	41.500	39.470	41.500	41.500	7,348,270
2024-09-25	40.510	42.410	40.280	40.540	40.540	8,861,684
2024-09-24	39.180	40.590	38.310	40.280	40.280	7,804,835
2024-09-23	40.900	41.740	39.200	39.300	39.300	9,542,267
2024-09-20	42.880	43.140	41.850	42.300	42.300	2,941,976
2024-09-19	42.400	43.400	41.750	42.750	42.750	3,561,836
2024-09-18	42.130	42.170	40.700	41.860	41.860	2,741,892
2024-09-13	42.660	43.190	42.100	42.170	42.170	2,625,653
2024-09-12	44.200	44.440	42.800	42.800	42.800	3,354,202
2024-09-11	43.200	43.720	42.860	43.250	43.250	2,492,946
2024-09-10	42.960	43.770	42.090	43.380	43.380	3,099,662
2024-09-09	42.550	43.070	42.080	42.560	42.560	2,548,479
2024-09-06	43.580	43.800	42.980	43.060	43.060	2,765,430
2024-09-05	43.000	44.200	42.890	43.670	43.670	3,672,708
2024-09-04	42.500	43.390	42.110	42.990	42.990	3,506,691
2024-09-03	41.500	42.890	41.300	42.780	42.780	4,422,964
2024-09-02	43.760	43.790	41.530	41.620	41.620	6,468,545
2024-08-30	42.900	44.290	42.770	43.700	43.700	6,125,424
2024-08-29	41.800	43.190	41.560	42.950	42.950	5,823,549
2024-08-28	40.690	42.700	40.690	42.050	42.050	5,667,843
2024-08-27	42.120	42.850	41.340	41.380	41.380	6,670,585
2024-08-26	41.570	41.700	40.940	41.280	41.280	3,400,438
2024-08-23	41.030	41.700	41.030	41.400	41.400	3,542,676
2024-08-22	41.900	42.030	41.100	41.180	41.180	3,674,250
2024-08-21	41.750	42.600	41.440	41.860	41.860	3,113,806
2024-08-20	42.250	42.460	41.540	41.720	41.720	3,839,934
2024-08-19	43.000	43.470	42.310	42.550	42.550	5,508,880
2024-08-16	42.160	42.850	42.100	42.260	42.260	3,597,967
2024-08-15	41.870	42.980	41.610	42.190	42.190	3,815,077
2024-08-14	42.700	42.850	41.980	41.980	41.980	2,694,650
2024-08-13	41.620	42.650	41.620	42.450	42.450	3,152,744
2024-08-12	41.960	42.290	41.460	41.620	41.620	3,276,325
2024-08-09	42.770	43.160	42.220	42.300	42.300	3,409,560
2024-08-08	42.790	42.810	41.600	42.240	42.240	4,125,552
2024-08-07	42.510	43.620	42.200	42.810	42.810	4,943,571
2024-08-06	42.990	43.290	41.700	42.520	42.520	5,634,468
2024-08-05	43.720	44.310	42.250	42.400	42.400	7,992,710
2024-08-02	45.900	45.900	44.330	44.390	44.390	7,686,649
2024-08-01	46.660	46.950	45.700	46.380	46.380	7,730,970
2024-07-31	44.580	47.070	44.560	46.420	46.420	9,169,982
2024-07-30	45.430	46.200	44.510	44.930	44.930	6,881,465
2024-07-29	46.000	46.650	44.460	45.400	45.400	9,382,272
2024-07-26	45.600	46.530	45.180	45.940	45.940	5,057,337

← NewerPage 9 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.