Qiaoyin Environmental Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	9.580	9.680	9.300	9.440	9.174	3,880,500
2024-04-29	9.260	9.740	9.230	9.700	9.427	5,420,600
2024-04-26	9.800	9.890	9.660	9.750	9.476	2,844,500
2024-04-25	9.720	9.970	9.710	9.860	9.583	1,603,100
2024-04-24	9.620	9.760	9.560	9.710	9.437	1,802,800
2024-04-23	9.510	9.740	9.430	9.620	9.349	2,214,800
2024-04-22	9.560	9.670	9.220	9.530	9.262	3,756,600
2024-04-19	9.560	9.730	9.500	9.570	9.301	2,173,600
2024-04-18	10.000	10.010	9.560	9.560	9.291	4,202,000
2024-04-17	9.100	9.870	9.100	9.870	9.592	4,218,600
2024-04-16	9.840	9.840	8.970	8.970	8.718	3,837,900
2024-04-15	10.250	10.410	9.720	9.840	9.563	4,820,743
2024-04-12	10.370	10.540	10.220	10.310	10.020	2,645,700
2024-04-11	10.200	10.530	10.070	10.400	10.107	2,139,417
2024-04-10	10.460	10.470	10.110	10.260	9.971	1,538,348
2024-04-09	10.350	10.480	10.270	10.460	10.166	1,745,500
2024-04-08	10.500	10.590	10.230	10.250	9.962	2,425,900
2024-04-03	10.500	10.600	10.410	10.550	10.253	2,332,700
2024-04-02	10.490	10.570	10.350	10.470	10.175	2,180,000
2024-04-01	10.310	10.500	10.290	10.470	10.175	3,259,900
2024-03-29	10.210	10.340	10.150	10.260	9.971	1,959,098
2024-03-28	10.170	10.380	10.130	10.250	9.962	3,672,083
2024-03-27	10.090	10.630	10.090	10.200	9.913	5,380,383
2024-03-26	10.340	10.630	10.340	10.580	10.282	2,640,100
2024-03-25	10.580	10.650	10.300	10.300	10.010	2,231,301
2024-03-22	10.680	10.740	10.400	10.600	10.302	3,649,600
2024-03-21	10.740	10.830	10.650	10.670	10.370	2,632,200
2024-03-20	10.710	10.860	10.620	10.740	10.438	3,337,900
2024-03-19	10.830	10.830	10.440	10.760	10.457	5,527,400
2024-03-18	11.000	11.000	10.630	10.720	10.418	6,531,300
2024-03-15	10.330	11.090	10.190	11.020	10.710	6,999,000
2024-03-14	9.870	10.790	9.840	10.330	10.039	8,705,900
2024-03-13	9.750	9.990	9.550	9.840	9.563	3,884,900
2024-03-12	9.440	9.810	9.170	9.770	9.495	5,203,400
2024-03-11	9.040	9.460	9.010	9.430	9.165	2,819,910
2024-03-08	8.910	9.100	8.910	9.070	8.815	1,400,900
2024-03-07	8.920	9.170	8.910	8.960	8.708	2,302,700
2024-03-06	8.820	9.060	8.810	8.930	8.679	2,143,000
2024-03-05	8.990	9.050	8.860	8.910	8.659	1,802,400
2024-03-04	9.010	9.100	8.780	9.050	8.795	2,753,100
2024-03-01	8.870	9.130	8.860	9.010	8.757	2,957,800
2024-02-29	8.550	8.870	8.460	8.870	8.621	3,827,300
2024-02-28	9.550	9.620	8.530	8.560	8.319	6,338,536
2024-02-27	9.050	9.520	9.010	9.480	9.213	3,931,800
2024-02-26	8.940	9.290	8.910	9.080	8.825	4,392,203
2024-02-23	8.720	8.940	8.690	8.940	8.689	3,149,900
2024-02-22	8.480	8.700	8.400	8.690	8.446	2,936,100
2024-02-21	8.300	8.780	8.170	8.510	8.271	4,216,291
2024-02-20	8.300	8.460	8.110	8.320	8.086	3,092,088
2024-02-19	8.140	8.550	8.080	8.260	8.028	4,782,908
2024-02-08	7.100	7.940	7.050	7.940	7.717	5,256,004
2024-02-07	7.570	7.680	7.060	7.220	7.017	5,705,533
2024-02-06	7.750	7.800	7.010	7.580	7.367	6,960,748
2024-02-05	8.560	8.600	7.790	7.790	7.571	5,279,500
2024-02-02	9.350	9.440	8.400	8.650	8.407	4,153,625
2024-02-01	9.790	9.810	9.050	9.330	9.068	4,174,811
2024-01-31	10.310	10.500	9.780	9.810	9.534	2,973,600
2024-01-30	10.720	10.740	10.220	10.250	9.962	2,284,200
2024-01-29	11.150	11.160	10.730	10.790	10.486	2,582,400
2024-01-26	11.070	11.260	11.000	11.100	10.788	2,131,400

← NewerPage 11 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.