Qiaoyin Environmental Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	9.400	9.580	9.360	9.530	9.364	6,996,108
2024-07-26	9.890	9.890	9.400	9.520	9.354	12,318,908
2024-07-25	8.840	9.820	8.800	9.820	9.649	9,286,300
2024-07-24	9.250	9.800	8.810	8.930	8.775	4,173,439
2024-07-23	9.080	9.400	9.010	9.160	9.001	4,004,510
2024-07-22	8.950	9.120	8.690	9.080	8.922	3,544,904
2024-07-19	8.990	9.100	8.890	8.950	8.794	4,096,900
2024-07-18	9.250	9.750	9.010	9.190	9.030	8,244,577
2024-07-17	9.100	9.290	8.980	9.100	8.942	2,999,400
2024-07-16	9.010	9.170	8.940	9.100	8.942	1,862,198
2024-07-15	8.970	9.090	8.820	9.090	8.932	1,878,000
2024-07-12	8.900	9.390	8.900	9.050	8.893	5,555,763
2024-07-11	8.700	8.970	8.620	8.950	8.794	1,851,802
2024-07-10	8.620	8.690	8.500	8.580	8.431	737,100
2024-07-09	8.540	8.620	8.280	8.620	8.470	1,228,616
2024-07-08	8.820	8.870	8.480	8.530	8.382	1,084,563
2024-07-05	8.620	8.840	8.510	8.780	8.627	1,392,073
2024-07-04	8.800	8.830	8.530	8.660	8.509	1,870,010
2024-07-03	8.840	8.900	8.750	8.750	8.598	1,341,400
2024-07-02	8.880	8.990	8.820	8.840	8.686	1,523,600
2024-07-01	8.940	9.100	8.800	8.880	8.726	1,952,700
2024-06-28	8.920	9.120	8.920	8.940	8.785	1,423,800
2024-06-27	9.160	9.240	9.020	9.020	8.863	1,178,517
2024-06-26	9.250	9.290	9.070	9.230	9.069	2,296,700
2024-06-25	9.000	9.320	8.830	9.310	9.148	3,287,200
2024-06-24	9.100	9.100	8.640	9.020	8.863	2,394,663
2024-06-21	8.930	9.120	8.850	9.120	8.961	1,512,063
2024-06-20	9.100	9.140	8.890	8.890	8.735	1,230,100
2024-06-19	9.210	9.260	9.110	9.130	8.971	957,863
2024-06-18	9.170	9.240	9.100	9.230	9.069	1,046,716
2024-06-17	9.200	9.250	8.940	9.170	9.011	1,798,500
2024-06-14	9.080	9.320	9.000	9.210	9.050	2,217,900
2024-06-13	8.910	9.530	8.900	9.190	9.030	4,167,900
2024-06-12	8.750	9.000	8.690	8.910	8.755	1,917,600
2024-06-11	8.960	8.960	8.580	8.790	8.637	2,077,100
2024-06-07	8.690	9.020	8.450	8.960	8.804	3,768,164
2024-06-06	8.890	9.060	8.380	8.390	8.244	3,792,300
2024-06-05	9.050	9.150	8.890	8.890	8.735	2,004,800
2024-06-04	9.370	9.390	8.980	9.150	8.893	3,240,600
2024-06-03	9.600	9.760	9.280	9.370	9.106	2,572,100
2024-05-31	9.760	9.810	9.600	9.630	9.359	1,800,410
2024-05-30	9.850	9.960	9.800	9.830	9.553	1,195,000
2024-05-29	9.890	9.940	9.710	9.840	9.563	1,048,900
2024-05-28	9.850	9.930	9.730	9.800	9.524	1,126,300
2024-05-27	9.840	9.860	9.670	9.830	9.553	1,336,000
2024-05-24	9.710	9.940	9.660	9.760	9.485	1,532,100
2024-05-23	10.020	10.020	9.560	9.700	9.427	2,600,338
2024-05-22	9.990	10.030	9.910	10.020	9.738	1,494,600
2024-05-21	10.150	10.150	9.910	9.940	9.660	1,617,600
2024-05-20	10.200	10.200	10.000	10.060	9.777	1,763,600
2024-05-17	9.920	10.150	9.910	10.150	9.864	2,074,300
2024-05-16	9.820	9.980	9.800	9.890	9.612	1,737,839
2024-05-15	9.890	9.980	9.820	9.820	9.544	1,561,400
2024-05-14	9.870	9.950	9.790	9.930	9.651	1,782,700
2024-05-13	10.080	10.080	9.820	9.870	9.592	3,073,600
2024-05-10	9.940	10.200	9.770	10.060	9.777	5,261,900
2024-05-09	9.810	9.980	9.720	9.950	9.670	2,413,463
2024-05-08	9.810	9.840	9.700	9.750	9.476	2,415,000
2024-05-07	9.610	9.900	9.550	9.860	9.583	4,477,000
2024-05-06	9.480	9.780	9.450	9.600	9.330	5,232,600

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-15	0.1000 CNY
2025-07-23	0.1000 CNY
2024-06-05	0.1000 CNY
2023-07-17	0.1000 CNY
2022-07-18	0.1000 CNY
2021-05-24	0.1000 CNY
2020-07-03	0.0340 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.