Qiaoyin Environmental Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11.180	11.200	11.060	11.180	10.866	1,648,758
2023-10-31	11.120	11.210	11.030	11.160	10.846	1,770,400
2023-10-30	11.080	11.140	10.960	11.110	10.797	2,298,639
2023-10-27	10.940	11.120	10.800	11.050	10.739	3,188,405
2023-10-26	10.690	10.840	10.580	10.800	10.496	1,922,900
2023-10-25	10.520	10.770	10.520	10.740	10.438	2,092,040
2023-10-24	10.260	10.550	10.170	10.540	10.244	2,467,240
2023-10-23	10.360	10.360	10.050	10.100	9.816	2,117,100
2023-10-20	10.490	10.510	10.350	10.380	10.088	1,269,500
2023-10-19	10.550	10.640	10.340	10.450	10.156	1,256,100
2023-10-18	10.650	10.660	10.460	10.480	10.185	1,550,300
2023-10-17	10.680	10.700	10.560	10.670	10.370	1,712,500
2023-10-16	10.720	10.780	10.590	10.650	10.350	1,854,300
2023-10-13	10.940	10.970	10.690	10.740	10.438	2,300,700
2023-10-12	10.940	11.050	10.890	10.990	10.681	1,681,200
2023-10-11	10.940	10.970	10.850	10.930	10.623	1,448,800
2023-10-10	11.000	11.050	10.840	10.920	10.613	1,549,500
2023-10-09	11.260	11.280	10.920	10.970	10.661	3,896,700
2023-09-28	11.230	11.360	11.150	11.290	10.972	1,610,800
2023-09-27	11.240	11.280	11.070	11.230	10.914	1,036,200
2023-09-26	11.190	11.320	11.100	11.200	10.885	1,569,400
2023-09-25	11.230	11.300	10.980	11.190	10.875	2,444,500
2023-09-22	11.180	11.290	11.110	11.270	10.953	1,549,900
2023-09-21	11.280	11.360	11.160	11.170	10.856	1,838,400
2023-09-20	11.250	11.500	11.250	11.310	10.992	2,597,400
2023-09-19	11.390	11.510	11.250	11.320	11.002	2,144,900
2023-09-18	11.140	11.440	11.100	11.390	11.070	2,929,500
2023-09-15	11.280	11.340	11.200	11.250	10.934	1,661,600
2023-09-14	11.410	11.430	11.180	11.220	10.904	2,414,200
2023-09-13	11.340	11.470	11.290	11.470	11.147	2,635,900
2023-09-12	11.380	11.410	11.210	11.380	11.060	2,286,800
2023-09-11	11.050	11.370	10.970	11.340	11.021	3,939,000
2023-09-08	11.110	11.250	11.010	11.060	10.749	2,806,000
2023-09-07	11.440	11.450	11.150	11.170	10.856	3,208,400
2023-09-06	11.580	11.580	11.420	11.470	11.147	2,274,600
2023-09-05	11.780	11.780	11.410	11.580	11.254	3,488,900
2023-09-04	11.730	11.880	11.450	11.840	11.507	4,013,300
2023-09-01	12.030	12.060	11.650	11.700	11.371	4,336,000
2023-08-31	12.340	12.370	11.980	12.050	11.711	2,956,000
2023-08-30	12.720	12.720	12.270	12.340	11.993	3,848,407
2023-08-29	12.770	12.830	12.470	12.720	12.362	4,417,400
2023-08-28	13.080	13.380	12.600	12.730	12.372	6,522,300
2023-08-25	12.430	12.990	12.380	12.700	12.343	6,851,700
2023-08-24	12.540	12.540	12.050	12.380	12.032	4,071,200
2023-08-23	12.420	12.750	12.300	12.510	12.158	3,801,800
2023-08-22	12.500	12.620	12.030	12.370	12.022	3,082,230
2023-08-21	12.400	12.620	12.370	12.500	12.148	2,766,430
2023-08-18	12.220	12.560	12.170	12.370	12.022	2,872,000
2023-08-17	12.100	12.240	11.840	12.200	11.857	1,457,400
2023-08-16	12.070	12.100	11.950	11.980	11.643	1,315,700
2023-08-15	12.070	12.180	11.990	12.100	11.760	1,163,600
2023-08-14	12.100	12.150	11.820	12.110	11.769	1,597,400
2023-08-11	12.260	12.380	12.010	12.030	11.692	1,767,900
2023-08-10	12.410	12.420	12.210	12.310	11.964	1,423,100
2023-08-09	12.410	12.460	12.260	12.310	11.964	916,400
2023-08-08	12.390	12.470	12.300	12.360	12.012	1,062,300
2023-08-07	12.560	12.580	12.340	12.390	12.041	1,330,700
2023-08-04	12.720	12.790	12.450	12.480	12.129	1,469,100
2023-08-03	12.830	12.860	12.620	12.630	12.275	1,242,600
2023-08-02	12.870	12.960	12.710	12.830	12.469	1,504,300

← NewerPage 13 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.