Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/4/2019	-0.07 / -1.51%	4.59	4.66	4.57	4.58	4.59	4.58	82,100
11/1/2019	-0.02 / -0.43%	4.67	4.67	4.57	4.65	4.63	4.65	51,240
10/31/2019	+0.10 / +2.19%	4.88	4.88	4.60	4.67	4.76	4.67	316,580
10/30/2019	-0.02 / -0.44%	4.52	4.62	4.52	4.57	4.57	4.57	62,210
10/29/2019	0.00 / 0.00%	4.64	4.64	4.54	4.59	4.56	4.59	137,800
10/28/2019	-0.01 / -0.22%	4.65	4.69	4.57	4.59	4.61	4.59	80,610
10/25/2019	+0.03 / +0.66%	4.56	4.61	4.55	4.60	4.58	4.60	125,850
10/24/2019	-0.03 / -0.65%	4.60	4.63	4.57	4.57	4.59	4.57	205,070
10/23/2019	-0.06 / -1.29%	4.66	4.66	4.54	4.60	4.60	4.60	43,270
10/22/2019	-0.06 / -1.27%	4.61	4.70	4.60	4.66	4.63	4.66	201,680
10/21/2019	+0.02 / +0.43%	4.70	4.75	4.62	4.72	4.68	4.72	206,710
10/18/2019	-0.07 / -1.47%	4.80	4.81	4.63	4.70	4.72	4.70	252,870
10/17/2019	+0.07 / +1.49%	4.70	4.90	4.70	4.77	4.78	4.77	531,030
10/16/2019	0.00 / 0.00%	4.70	4.85	4.62	4.70	4.66	4.70	110,660
10/15/2019	-0.04 / -0.84%	4.78	4.96	4.69	4.70	4.82	4.70	370,690
10/14/2019	+0.01 / +0.21%	4.66	4.80	4.65	4.74	4.70	4.74	118,610
10/11/2019	+0.08 / +1.72%	4.79	4.79	4.55	4.73	4.67	4.73	107,120
10/10/2019	-0.11 / -2.31%	5.00	5.00	4.65	4.65	4.90	4.65	372,890
10/9/2019	+0.31 / +6.97%	4.44	4.76	4.44	4.76	4.67	4.76	626,340
10/8/2019	0.00 / 0.00%	4.50	4.50	4.42	4.45	4.49	4.45	51,870
10/7/2019	-0.04 / -0.89%	4.50	4.54	4.45	4.45	4.49	4.45	130,600
10/4/2019	0.00 / 0.00%	4.49	4.55	4.48	4.49	4.50	4.49	84,290
10/3/2019	-0.05 / -1.10%	4.50	4.54	4.49	4.49	4.51	4.49	111,800
10/2/2019	+0.04 / +0.89%	4.55	4.58	4.50	4.54	4.55	4.54	231,730
10/1/2019	-0.03 / -0.66%	4.58	4.60	4.48	4.50	4.52	4.50	123,320
9/30/2019	-0.07 / -1.52%	4.58	4.58	4.51	4.53	4.53	4.53	1,356,600
9/27/2019	0.00 / 0.00%	4.64	4.64	4.55	4.60	4.63	4.60	6,910
9/26/2019	+0.14 / +3.14%	4.46	4.60	4.45	4.60	4.53	4.60	75,070
9/25/2019	-0.09 / -1.98%	4.50	4.58	4.46	4.46	4.49	4.46	223,900
9/24/2019	0.00 / 0.00%	4.55	4.60	4.50	4.55	4.52	4.55	136,890

<<Previous 30 days Next 30 days>>

QCG News

07/08	QCG: Signing an audit service agreement
01/08	QCG: Change in personnel
31/07	QCG: Resolution of the 2nd AGM in 2024
30/07	QCG: Explanation for the stock price fluctuation
29/07	QCG: Change in the 21st Business Registration Certificate

More News

Related Companies

	Volume	Price	Change
AAV	898,300	6.20	-1.59%
AGG	179,300	15.45	-0.64%
API	423,200	7.60	0.00%
ASM	478,800	8.85	0.34%
BCR	680,400	5.40	0.00%
BII	0	0.70	0.00%
BVL	0	10.00	0.00%
C21	300	17.10	9.62%
CCI	0	21.40	0.00%