Qiaoyin Environmental Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	10.200	11.050	10.200	11.000	10.691	3,636,600
2024-01-24	9.950	10.240	9.710	10.200	9.913	2,395,700
2024-01-23	10.000	10.080	9.810	9.920	9.641	3,130,075
2024-01-22	10.920	10.990	10.030	10.080	9.796	3,699,300
2024-01-19	11.270	11.300	10.850	10.920	10.613	2,862,500
2024-01-18	11.100	11.320	10.940	11.290	10.972	3,570,800
2024-01-17	11.300	11.380	11.160	11.170	10.856	2,500,500
2024-01-16	11.230	11.320	11.060	11.320	11.002	2,564,000
2024-01-15	11.410	11.430	11.130	11.250	10.934	2,824,100
2024-01-12	11.550	11.780	11.420	11.470	11.147	5,007,500
2024-01-11	11.180	11.420	11.100	11.400	11.079	1,994,711
2024-01-10	11.150	11.270	11.060	11.130	10.817	1,406,011
2024-01-09	11.150	11.250	10.990	11.170	10.856	1,906,500
2024-01-08	11.260	11.360	11.010	11.030	10.720	1,722,400
2024-01-05	11.240	11.440	11.200	11.270	10.953	2,279,500
2024-01-04	11.290	11.380	11.210	11.300	10.982	1,703,900
2024-01-03	11.100	11.400	11.100	11.320	11.002	2,617,800
2024-01-02	10.950	11.210	10.910	11.170	10.856	2,104,800
2023-12-29	10.880	10.980	10.800	10.970	10.661	1,509,400
2023-12-28	10.810	10.970	10.600	10.890	10.584	1,708,600
2023-12-27	10.710	10.820	10.630	10.760	10.457	1,363,800
2023-12-26	10.850	10.920	10.620	10.650	10.350	1,736,300
2023-12-25	11.030	11.160	10.780	10.850	10.545	1,936,700
2023-12-22	11.160	11.260	11.000	11.030	10.720	2,171,300
2023-12-21	10.900	11.240	10.670	11.150	10.836	2,888,100
2023-12-20	10.920	11.030	10.860	10.920	10.613	1,351,500
2023-12-19	10.930	10.980	10.700	10.850	10.545	1,861,000
2023-12-18	11.250	11.270	10.870	10.940	10.632	2,502,700
2023-12-15	11.140	11.350	11.050	11.250	10.934	2,463,100
2023-12-14	11.020	11.230	10.970	11.190	10.875	1,838,800
2023-12-13	10.930	11.110	10.850	10.980	10.671	1,562,900
2023-12-12	10.880	10.940	10.710	10.930	10.623	1,630,500
2023-12-11	10.620	10.940	10.610	10.880	10.574	2,262,900
2023-12-08	10.990	11.060	10.730	10.730	10.428	1,888,700
2023-12-07	11.050	11.110	10.890	10.970	10.661	1,564,400
2023-12-06	11.010	11.110	10.970	11.050	10.739	1,366,000
2023-12-05	11.170	11.190	11.000	11.010	10.700	1,491,875
2023-12-04	11.090	11.190	11.070	11.160	10.846	1,775,900
2023-12-01	11.300	11.300	11.030	11.100	10.788	2,137,300
2023-11-30	11.240	11.290	11.120	11.250	10.934	1,725,100
2023-11-29	11.300	11.330	11.200	11.220	10.904	1,138,500
2023-11-28	11.170	11.300	11.010	11.290	10.972	1,535,600
2023-11-27	11.170	11.280	11.050	11.110	10.797	1,188,200
2023-11-24	11.330	11.330	11.120	11.170	10.856	1,145,100
2023-11-23	11.280	11.350	11.200	11.320	11.002	1,234,400
2023-11-22	11.220	11.380	11.200	11.270	10.953	1,507,639
2023-11-21	11.290	11.330	11.200	11.240	10.924	1,349,700
2023-11-20	11.140	11.290	11.100	11.290	10.972	1,741,458
2023-11-17	11.170	11.170	11.050	11.120	10.807	1,293,200
2023-11-16	11.260	11.260	11.110	11.130	10.817	932,200
2023-11-15	11.160	11.280	11.130	11.210	10.895	1,770,739
2023-11-14	11.100	11.180	11.040	11.120	10.807	1,548,400
2023-11-13	11.190	11.200	11.040	11.110	10.797	1,182,800
2023-11-10	11.180	11.180	10.960	11.110	10.797	1,295,200
2023-11-09	11.090	11.280	11.050	11.150	10.836	1,719,600
2023-11-08	11.130	11.280	11.010	11.100	10.788	1,932,000
2023-11-07	11.150	11.190	11.050	11.080	10.768	1,388,800
2023-11-06	11.180	11.250	11.110	11.170	10.856	1,694,900
2023-11-03	11.180	11.240	11.080	11.170	10.856	1,216,600
2023-11-02	11.180	11.240	11.080	11.080	10.768	1,567,558

← NewerPage 12 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.