Queclink Wireless Solutions Co., Ltd. (300590.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 11.00 | 11.50 | 10.95 | 11.42 | 11.42 | 21,732,390 |
| 27 June 2024 | 11.00 | 11.58 | 10.82 | 11.13 | 11.13 | 19,341,880 |
| 26 June 2024 | 10.89 | 11.18 | 10.51 | 11.10 | 11.10 | 15,145,051 |
| 25 June 2024 | 11.00 | 11.30 | 10.84 | 11.00 | 11.00 | 15,861,100 |
| 24 June 2024 | 11.50 | 11.58 | 10.92 | 10.96 | 10.96 | 16,567,280 |
| 21 June 2024 | 11.21 | 11.92 | 11.08 | 11.58 | 11.58 | 21,259,451 |
| 21 June 2024 | 0.15 Dividend | |||||
| 20 June 2024 | 11.76 | 11.94 | 11.35 | 11.39 | 11.24 | 19,128,120 |
| 19 June 2024 | 11.80 | 12.21 | 11.73 | 11.76 | 11.61 | 31,116,813 |
| 18 June 2024 | 11.18 | 12.08 | 11.17 | 11.91 | 11.75 | 35,815,214 |
| 17 June 2024 | 10.80 | 11.55 | 10.78 | 11.30 | 11.15 | 21,928,742 |
| 14 June 2024 | 10.68 | 10.83 | 10.42 | 10.80 | 10.66 | 7,561,120 |
| 13 June 2024 | 10.52 | 10.73 | 10.48 | 10.60 | 10.46 | 6,125,750 |
| 12 June 2024 | 10.49 | 10.73 | 10.41 | 10.52 | 10.38 | 7,283,147 |
| 11 June 2024 | 10.19 | 10.50 | 9.98 | 10.45 | 10.31 | 7,237,612 |
| 07 June 2024 | 10.34 | 10.38 | 10.07 | 10.20 | 10.07 | 7,559,631 |
| 06 June 2024 | 10.67 | 10.86 | 10.15 | 10.19 | 10.06 | 14,182,466 |
| 05 June 2024 | 10.62 | 11.10 | 10.61 | 10.78 | 10.64 | 15,159,953 |
| 04 June 2024 | 10.90 | 10.92 | 10.40 | 10.55 | 10.41 | 12,902,100 |
| 03 June 2024 | 11.15 | 11.25 | 10.87 | 11.01 | 10.87 | 8,703,676 |
| 31 May 2024 | 10.90 | 11.28 | 10.90 | 11.12 | 10.97 | 7,895,550 |
| 30 May 2024 | 10.81 | 11.00 | 10.71 | 10.92 | 10.78 | 5,410,370 |
| 29 May 2024 | 10.82 | 11.09 | 10.82 | 10.89 | 10.75 | 6,167,740 |
| 28 May 2024 | 10.94 | 11.13 | 10.79 | 10.80 | 10.66 | 5,744,260 |
| 27 May 2024 | 10.79 | 11.03 | 10.60 | 11.02 | 10.87 | 6,975,440 |
| 24 May 2024 | 10.93 | 11.11 | 10.78 | 10.79 | 10.65 | 7,745,170 |
| 23 May 2024 | 11.11 | 11.26 | 10.88 | 10.99 | 10.85 | 10,551,840 |
| 22 May 2024 | 11.30 | 11.39 | 11.14 | 11.19 | 11.04 | 9,063,642 |
| 21 May 2024 | 11.50 | 11.50 | 11.22 | 11.36 | 11.21 | 7,569,062 |
| 20 May 2024 | 11.40 | 11.55 | 11.23 | 11.54 | 11.39 | 11,496,430 |
| 17 May 2024 | 11.29 | 11.44 | 11.20 | 11.40 | 11.25 | 9,407,540 |
| 16 May 2024 | 11.17 | 11.46 | 11.17 | 11.36 | 11.21 | 10,608,685 |
| 15 May 2024 | 11.15 | 11.40 | 10.92 | 11.10 | 10.95 | 10,821,770 |
| 14 May 2024 | 11.29 | 11.55 | 11.15 | 11.20 | 11.05 | 11,104,280 |
| 13 May 2024 | 11.25 | 11.51 | 11.05 | 11.38 | 11.23 | 11,514,747 |
| 10 May 2024 | 11.82 | 11.85 | 11.23 | 11.38 | 11.23 | 22,502,252 |
| 09 May 2024 | 11.80 | 12.03 | 11.75 | 11.87 | 11.71 | 15,469,067 |
| 08 May 2024 | 12.33 | 12.33 | 11.83 | 11.88 | 11.72 | 26,718,790 |
| 07 May 2024 | 11.78 | 12.60 | 11.49 | 12.55 | 12.38 | 40,523,030 |
| 06 May 2024 | 11.98 | 12.09 | 11.54 | 11.85 | 11.69 | 23,415,326 |
| 30 Apr 2024 | 12.09 | 12.43 | 11.71 | 11.71 | 11.56 | 25,814,905 |
| 29 Apr 2024 | 11.65 | 12.12 | 11.64 | 12.06 | 11.90 | 28,632,089 |
| 26 Apr 2024 | 11.31 | 11.87 | 11.31 | 11.61 | 11.46 | 27,110,167 |
| 25 Apr 2024 | 11.64 | 11.80 | 11.27 | 11.52 | 11.37 | 24,600,165 |
| 24 Apr 2024 | 11.05 | 11.95 | 11.00 | 11.92 | 11.76 | 31,956,077 |
| 23 Apr 2024 | 11.10 | 11.42 | 10.90 | 11.08 | 10.93 | 22,322,675 |
| 22 Apr 2024 | 11.80 | 11.80 | 10.37 | 11.36 | 11.21 | 31,071,575 |
| 19 Apr 2024 | 11.67 | 12.15 | 11.55 | 12.14 | 11.98 | 37,724,788 |
| 18 Apr 2024 | 12.00 | 12.28 | 11.67 | 11.77 | 11.61 | 48,834,652 |
| 17 Apr 2024 | 10.95 | 12.85 | 10.95 | 12.52 | 12.36 | 59,457,338 |
| 16 Apr 2024 | 10.79 | 11.55 | 10.67 | 11.01 | 10.87 | 41,874,571 |
| 15 Apr 2024 | 10.98 | 11.18 | 10.40 | 10.58 | 10.44 | 31,322,289 |
| 12 Apr 2024 | 11.37 | 11.73 | 10.96 | 11.19 | 11.04 | 36,660,689 |
| 11 Apr 2024 | 10.69 | 12.36 | 10.53 | 11.39 | 11.24 | 53,515,935 |
| 10 Apr 2024 | 10.76 | 11.30 | 10.13 | 11.00 | 10.86 | 52,906,654 |
| 09 Apr 2024 | 10.00 | 10.78 | 10.00 | 10.78 | 10.64 | 20,459,803 |
| 08 Apr 2024 | 9.20 | 9.22 | 8.96 | 8.98 | 8.86 | 6,072,787 |
| 03 Apr 2024 | 9.50 | 9.51 | 9.11 | 9.18 | 9.06 | 6,530,800 |
| 02 Apr 2024 | 9.65 | 9.66 | 9.41 | 9.51 | 9.38 | 5,552,787 |
| 01 Apr 2024 | 9.70 | 9.75 | 9.52 | 9.65 | 9.52 | 7,761,740 |
| 29 Mar 2024 | 9.22 | 9.35 | 9.08 | 9.59 | 9.46 | 3,120,473 |
| 28 Mar 2024 | 8.76 | 9.33 | 8.75 | 9.20 | 9.08 | 7,681,842 |
| 27 Mar 2024 | 9.30 | 9.32 | 8.71 | 8.72 | 8.61 | 8,166,480 |
| 26 Mar 2024 | 9.35 | 9.55 | 9.18 | 9.29 | 9.17 | 5,704,200 |
| 25 Mar 2024 | 9.69 | 9.80 | 9.33 | 9.35 | 9.23 | 6,094,230 |
| 22 Mar 2024 | 9.88 | 9.93 | 9.66 | 9.74 | 9.61 | 5,682,363 |
| 21 Mar 2024 | 9.93 | 9.97 | 9.70 | 9.86 | 9.73 | 6,980,614 |
| 20 Mar 2024 | 9.91 | 9.97 | 9.76 | 9.93 | 9.80 | 7,797,446 |
| 19 Mar 2024 | 9.69 | 10.10 | 9.62 | 9.98 | 9.85 | 11,316,728 |
| 18 Mar 2024 | 9.51 | 9.69 | 9.51 | 9.69 | 9.56 | 5,900,082 |
| 15 Mar 2024 | 9.35 | 9.51 | 9.23 | 9.50 | 9.37 | 5,138,964 |
| 14 Mar 2024 | 9.44 | 9.54 | 9.18 | 9.37 | 9.25 | 5,506,938 |
| 13 Mar 2024 | 9.49 | 9.66 | 9.37 | 9.51 | 9.38 | 6,906,950 |
| 12 Mar 2024 | 9.38 | 9.49 | 9.28 | 9.42 | 9.30 | 6,341,180 |
| 11 Mar 2024 | 9.31 | 9.40 | 9.16 | 9.40 | 9.28 | 6,227,960 |
| 08 Mar 2024 | 9.06 | 9.35 | 9.02 | 9.35 | 9.23 | 5,345,503 |
| 07 Mar 2024 | 9.30 | 9.37 | 9.03 | 9.05 | 8.93 | 5,135,300 |
| 06 Mar 2024 | 9.12 | 9.35 | 9.05 | 9.24 | 9.12 | 4,611,063 |
| 05 Mar 2024 | 9.37 | 9.38 | 9.16 | 9.21 | 9.09 | 4,975,256 |
| 04 Mar 2024 | 9.51 | 9.59 | 9.20 | 9.41 | 9.29 | 6,610,227 |
| 01 Mar 2024 | 9.21 | 9.49 | 9.15 | 9.49 | 9.37 | 8,106,474 |
| 29 Feb 2024 | 8.66 | 9.22 | 8.63 | 9.21 | 9.09 | 10,260,917 |
| 28 Feb 2024 | 9.50 | 9.80 | 8.65 | 8.67 | 8.56 | 12,355,178 |
| 27 Feb 2024 | 9.07 | 9.50 | 9.02 | 9.50 | 9.37 | 7,044,171 |
| 26 Feb 2024 | 9.09 | 9.35 | 8.91 | 9.14 | 9.02 | 7,028,628 |
| 23 Feb 2024 | 8.79 | 9.14 | 8.77 | 9.13 | 9.01 | 8,154,582 |
| 22 Feb 2024 | 8.51 | 8.78 | 8.46 | 8.76 | 8.64 | 6,205,233 |
| 21 Feb 2024 | 8.40 | 8.72 | 8.33 | 8.48 | 8.37 | 6,556,123 |
| 20 Feb 2024 | 8.38 | 8.52 | 8.19 | 8.49 | 8.38 | 5,099,522 |
| 19 Feb 2024 | 8.20 | 8.62 | 8.15 | 8.40 | 8.29 | 11,591,503 |
| 08 Feb 2024 | 7.11 | 8.04 | 7.06 | 7.99 | 7.88 | 10,720,643 |
| 07 Feb 2024 | 7.15 | 7.46 | 6.95 | 7.10 | 7.01 | 9,629,606 |
| 06 Feb 2024 | 6.90 | 7.43 | 6.45 | 7.22 | 7.12 | 12,999,313 |
| 05 Feb 2024 | 7.80 | 7.85 | 6.79 | 6.97 | 6.88 | 10,668,085 |
| 02 Feb 2024 | 8.38 | 8.57 | 7.51 | 7.82 | 7.72 | 7,912,130 |
| 01 Feb 2024 | 8.41 | 8.56 | 8.11 | 8.31 | 8.20 | 6,676,510 |
| 31 Jan 2024 | 8.95 | 8.99 | 8.37 | 8.42 | 8.31 | 7,078,398 |
| 30 Jan 2024 | 9.35 | 9.35 | 8.92 | 8.94 | 8.82 | 5,108,860 |
| 29 Jan 2024 | 9.79 | 9.83 | 9.32 | 9.36 | 9.24 | 4,665,860 |
| 26 Jan 2024 | 9.88 | 10.06 | 9.69 | 9.71 | 9.58 | 5,613,998 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.