Australia markets open in 38 minutes

QuakeSafe Technologies Co., Ltd. (300767.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
50.02+0.96 (+1.96%)
At close: 03:04PM CST
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202249.0550.8048.2850.0250.021,362,420
23 Sept 202249.0350.3548.3649.0649.061,194,295
22 Sept 202249.4950.1949.0049.0849.081,147,866
21 Sept 202250.8851.6150.0050.1550.151,154,216
20 Sept 202251.5552.8950.1951.3151.311,449,723
19 Sept 202251.0051.5849.6650.1050.101,608,475
16 Sept 202252.0552.6551.0651.3651.361,106,974
15 Sept 202253.0354.8351.3152.0652.061,944,339
14 Sept 202254.0054.5952.3552.7752.771,301,485
13 Sept 202256.5256.7754.4654.7654.761,606,947
09 Sept 202253.0556.3953.0156.1856.182,109,977
08 Sept 202252.9954.0952.2153.5553.551,745,206
07 Sept 202252.9653.7552.1852.9952.991,870,697
06 Sept 202254.0054.8151.5653.4153.413,190,881
05 Sept 202256.0658.0053.7554.8054.802,343,969
02 Sept 202254.6656.6754.0056.0056.001,510,209
01 Sept 202254.7555.8953.6855.1055.101,691,197
31 Aug 202255.8656.8054.0055.4055.402,311,967
30 Aug 202258.8859.9855.8256.8056.802,905,302
29 Aug 202258.1960.4158.0059.2759.271,628,321
26 Aug 202259.1862.0058.3260.5860.581,663,647
25 Aug 202260.5060.5058.5059.2059.201,161,022
24 Aug 202260.9561.1058.2859.7859.781,937,627
23 Aug 202261.3961.8060.0760.9560.951,280,950
22 Aug 202259.1662.2958.5261.5061.501,626,203
19 Aug 202262.0062.0358.7858.8858.882,040,314
18 Aug 202263.8963.9360.7061.5061.502,589,196
17 Aug 202265.2065.2263.0063.9063.902,047,820
16 Aug 202265.5566.5864.8065.5165.512,468,943
15 Aug 202262.3165.7261.8165.3465.342,930,350
12 Aug 202262.8063.1861.2662.6062.601,928,277
11 Aug 202259.9763.4259.9762.6262.624,314,138
10 Aug 202258.6160.8658.0060.0060.001,917,896
09 Aug 202259.2759.8558.2559.0259.022,145,785
08 Aug 202260.5061.1958.9959.2659.262,366,604
05 Aug 202261.3262.3959.2160.4960.492,694,761
04 Aug 202258.6261.7558.6260.9460.944,211,584
03 Aug 202259.6062.1157.1057.4657.464,266,387
02 Aug 202260.0762.6058.5061.1561.154,453,656
01 Aug 202258.9461.6657.8161.0061.003,234,910
29 July 202258.0059.9557.6858.7058.703,402,854
28 July 202254.8159.2954.8158.0058.004,312,671
27 July 202254.3254.8553.7454.7354.731,432,757
26 July 202253.0154.9952.9054.5054.502,147,442
25 July 202252.2054.1751.9453.0153.011,963,854
22 July 202255.1655.3552.1852.6152.612,966,642
21 July 202254.5655.1853.6053.9053.902,802,972
20 July 202252.3255.0651.5054.3054.304,209,152
19 July 202251.1453.3250.3552.2352.233,798,425
18 July 202249.7651.6849.0151.2451.243,828,422
15 July 202252.0852.3749.6049.6749.673,512,945
14 July 202250.9053.8650.6051.9051.902,979,228
13 July 202251.4252.0851.0551.1851.181,356,000
12 July 202252.8753.5551.4551.8051.802,144,994
11 July 202251.9753.6050.8352.8652.863,170,298
08 July 202254.3554.6252.3052.3252.321,887,709
07 July 202253.3454.1552.2553.4453.441,831,291
06 July 202254.4155.6152.9753.3253.323,011,843
05 July 202255.9956.3353.1854.4054.403,910,623
04 July 202257.2857.6655.7055.7955.793,086,226
01 July 202258.1858.2156.0357.3057.302,141,016
30 June 202255.5758.8755.5758.1858.183,448,023
29 June 202256.5956.9954.6055.5255.523,243,446
28 June 202258.9459.4555.0056.4556.454,392,965
27 June 202258.7861.7858.6558.8958.893,946,134
24 June 202261.1661.1657.5158.5858.584,550,587
23 June 202258.4761.3858.0961.0061.003,854,006
22 June 202261.9961.9960.0560.3260.321,603,895
21 June 202262.6362.6361.0061.6461.641,366,852
20 June 202264.0064.1961.5961.9261.922,128,641
17 June 202260.5064.0460.1763.2963.292,635,176
16 June 202262.6963.3060.6061.3561.352,340,818
15 June 202260.2463.4360.2363.1063.102,880,663
14 June 202260.1860.5658.8560.3060.301,623,087
13 June 202260.6360.9358.6060.3760.372,644,022
10 June 202258.2961.3557.4761.1461.143,511,740
09 June 202256.7558.5056.1658.3058.302,521,709
08 June 202255.8158.9355.4056.7156.713,750,091
07 June 202256.7657.4753.9955.3055.303,946,330
06 June 202258.4758.6655.8056.7656.764,712,913
02 June 202262.2062.3158.1958.6058.602,622,359
01 June 202259.6063.3658.9460.2060.202,863,846
31 May 202258.6660.1257.3260.1260.121,948,274
30 May 202256.5458.4454.2857.9257.922,641,401
27 May 202257.6559.0055.1755.2355.232,186,195
26 May 202258.1759.2352.6359.2159.214,308,618
26 May 20220.089977 Dividend
26 May 20221:1 Stock split
25 May 202255.8456.4054.0155.9355.843,487,569
24 May 202257.1757.6755.0956.0956.003,368,409
23 May 202253.8757.3053.8757.1757.085,415,566
20 May 202252.4254.1251.9553.9553.873,952,742
19 May 202246.2552.3946.1952.0151.934,995,017
18 May 202247.3948.1646.1747.4147.332,845,063
17 May 202247.4048.2546.3047.8747.792,704,234
16 May 202245.9049.5045.9047.7947.715,050,096
13 May 202245.7146.5744.8845.7145.642,961,628
12 May 202245.8448.0344.0645.9145.844,046,630
11 May 202245.0146.3944.8445.1745.102,875,711
10 May 202242.1945.8442.1445.0044.932,388,889
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...