News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2022	49.05	50.80	48.28	50.02	50.02	1,362,420
23 Sept 2022	49.03	50.35	48.36	49.06	49.06	1,194,295
22 Sept 2022	49.49	50.19	49.00	49.08	49.08	1,147,866
21 Sept 2022	50.88	51.61	50.00	50.15	50.15	1,154,216
20 Sept 2022	51.55	52.89	50.19	51.31	51.31	1,449,723
19 Sept 2022	51.00	51.58	49.66	50.10	50.10	1,608,475
16 Sept 2022	52.05	52.65	51.06	51.36	51.36	1,106,974
15 Sept 2022	53.03	54.83	51.31	52.06	52.06	1,944,339
14 Sept 2022	54.00	54.59	52.35	52.77	52.77	1,301,485
13 Sept 2022	56.52	56.77	54.46	54.76	54.76	1,606,947
09 Sept 2022	53.05	56.39	53.01	56.18	56.18	2,109,977
08 Sept 2022	52.99	54.09	52.21	53.55	53.55	1,745,206
07 Sept 2022	52.96	53.75	52.18	52.99	52.99	1,870,697
06 Sept 2022	54.00	54.81	51.56	53.41	53.41	3,190,881
05 Sept 2022	56.06	58.00	53.75	54.80	54.80	2,343,969
02 Sept 2022	54.66	56.67	54.00	56.00	56.00	1,510,209
01 Sept 2022	54.75	55.89	53.68	55.10	55.10	1,691,197
31 Aug 2022	55.86	56.80	54.00	55.40	55.40	2,311,967
30 Aug 2022	58.88	59.98	55.82	56.80	56.80	2,905,302
29 Aug 2022	58.19	60.41	58.00	59.27	59.27	1,628,321
26 Aug 2022	59.18	62.00	58.32	60.58	60.58	1,663,647
25 Aug 2022	60.50	60.50	58.50	59.20	59.20	1,161,022
24 Aug 2022	60.95	61.10	58.28	59.78	59.78	1,937,627
23 Aug 2022	61.39	61.80	60.07	60.95	60.95	1,280,950
22 Aug 2022	59.16	62.29	58.52	61.50	61.50	1,626,203
19 Aug 2022	62.00	62.03	58.78	58.88	58.88	2,040,314
18 Aug 2022	63.89	63.93	60.70	61.50	61.50	2,589,196
17 Aug 2022	65.20	65.22	63.00	63.90	63.90	2,047,820
16 Aug 2022	65.55	66.58	64.80	65.51	65.51	2,468,943
15 Aug 2022	62.31	65.72	61.81	65.34	65.34	2,930,350
12 Aug 2022	62.80	63.18	61.26	62.60	62.60	1,928,277
11 Aug 2022	59.97	63.42	59.97	62.62	62.62	4,314,138
10 Aug 2022	58.61	60.86	58.00	60.00	60.00	1,917,896
09 Aug 2022	59.27	59.85	58.25	59.02	59.02	2,145,785
08 Aug 2022	60.50	61.19	58.99	59.26	59.26	2,366,604
05 Aug 2022	61.32	62.39	59.21	60.49	60.49	2,694,761
04 Aug 2022	58.62	61.75	58.62	60.94	60.94	4,211,584
03 Aug 2022	59.60	62.11	57.10	57.46	57.46	4,266,387
02 Aug 2022	60.07	62.60	58.50	61.15	61.15	4,453,656
01 Aug 2022	58.94	61.66	57.81	61.00	61.00	3,234,910
29 July 2022	58.00	59.95	57.68	58.70	58.70	3,402,854
28 July 2022	54.81	59.29	54.81	58.00	58.00	4,312,671
27 July 2022	54.32	54.85	53.74	54.73	54.73	1,432,757
26 July 2022	53.01	54.99	52.90	54.50	54.50	2,147,442
25 July 2022	52.20	54.17	51.94	53.01	53.01	1,963,854
22 July 2022	55.16	55.35	52.18	52.61	52.61	2,966,642
21 July 2022	54.56	55.18	53.60	53.90	53.90	2,802,972
20 July 2022	52.32	55.06	51.50	54.30	54.30	4,209,152
19 July 2022	51.14	53.32	50.35	52.23	52.23	3,798,425
18 July 2022	49.76	51.68	49.01	51.24	51.24	3,828,422
15 July 2022	52.08	52.37	49.60	49.67	49.67	3,512,945
14 July 2022	50.90	53.86	50.60	51.90	51.90	2,979,228
13 July 2022	51.42	52.08	51.05	51.18	51.18	1,356,000
12 July 2022	52.87	53.55	51.45	51.80	51.80	2,144,994
11 July 2022	51.97	53.60	50.83	52.86	52.86	3,170,298
08 July 2022	54.35	54.62	52.30	52.32	52.32	1,887,709
07 July 2022	53.34	54.15	52.25	53.44	53.44	1,831,291
06 July 2022	54.41	55.61	52.97	53.32	53.32	3,011,843
05 July 2022	55.99	56.33	53.18	54.40	54.40	3,910,623
04 July 2022	57.28	57.66	55.70	55.79	55.79	3,086,226
01 July 2022	58.18	58.21	56.03	57.30	57.30	2,141,016
30 June 2022	55.57	58.87	55.57	58.18	58.18	3,448,023
29 June 2022	56.59	56.99	54.60	55.52	55.52	3,243,446
28 June 2022	58.94	59.45	55.00	56.45	56.45	4,392,965
27 June 2022	58.78	61.78	58.65	58.89	58.89	3,946,134
24 June 2022	61.16	61.16	57.51	58.58	58.58	4,550,587
23 June 2022	58.47	61.38	58.09	61.00	61.00	3,854,006
22 June 2022	61.99	61.99	60.05	60.32	60.32	1,603,895
21 June 2022	62.63	62.63	61.00	61.64	61.64	1,366,852
20 June 2022	64.00	64.19	61.59	61.92	61.92	2,128,641
17 June 2022	60.50	64.04	60.17	63.29	63.29	2,635,176
16 June 2022	62.69	63.30	60.60	61.35	61.35	2,340,818
15 June 2022	60.24	63.43	60.23	63.10	63.10	2,880,663
14 June 2022	60.18	60.56	58.85	60.30	60.30	1,623,087
13 June 2022	60.63	60.93	58.60	60.37	60.37	2,644,022
10 June 2022	58.29	61.35	57.47	61.14	61.14	3,511,740
09 June 2022	56.75	58.50	56.16	58.30	58.30	2,521,709
08 June 2022	55.81	58.93	55.40	56.71	56.71	3,750,091
07 June 2022	56.76	57.47	53.99	55.30	55.30	3,946,330
06 June 2022	58.47	58.66	55.80	56.76	56.76	4,712,913
02 June 2022	62.20	62.31	58.19	58.60	58.60	2,622,359
01 June 2022	59.60	63.36	58.94	60.20	60.20	2,863,846
31 May 2022	58.66	60.12	57.32	60.12	60.12	1,948,274
30 May 2022	56.54	58.44	54.28	57.92	57.92	2,641,401
27 May 2022	57.65	59.00	55.17	55.23	55.23	2,186,195
26 May 2022	58.17	59.23	52.63	59.21	59.21	4,308,618
26 May 2022	0.089977 Dividend
26 May 2022	1:1 Stock split
25 May 2022	55.84	56.40	54.01	55.93	55.84	3,487,569
24 May 2022	57.17	57.67	55.09	56.09	56.00	3,368,409
23 May 2022	53.87	57.30	53.87	57.17	57.08	5,415,566
20 May 2022	52.42	54.12	51.95	53.95	53.87	3,952,742
19 May 2022	46.25	52.39	46.19	52.01	51.93	4,995,017
18 May 2022	47.39	48.16	46.17	47.41	47.33	2,845,063
17 May 2022	47.40	48.25	46.30	47.87	47.79	2,704,234
16 May 2022	45.90	49.50	45.90	47.79	47.71	5,050,096
13 May 2022	45.71	46.57	44.88	45.71	45.64	2,961,628
12 May 2022	45.84	48.03	44.06	45.91	45.84	4,046,630
11 May 2022	45.01	46.39	44.84	45.17	45.10	2,875,711
10 May 2022	42.19	45.84	42.14	45.00	44.93	2,388,889
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,667.50-121.20(-1.79%)

AUD/USD0.6464+0.0006(+0.09%)

ASX 2006,469.40-105.30(-1.60%)

OIL76.64-0.07(-0.09%)

GOLD1,633.10-0.30(-0.02%)

BTC-AUD29,661.15+369.30(+1.26%)

News that makes you smarter and richer... For free.

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

ALL ORDS
6,667.50
-121.20(-1.79%)

AUD/USD
0.6464
+0.0006(+0.09%)

ASX 200
6,469.40
-105.30(-1.60%)

OIL
76.64
-0.07(-0.09%)

GOLD
1,633.10
-0.30(-0.02%)

BTC-AUD
29,661.15
+369.30(+1.26%)