Qiaoyin Environmental Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	12.860	12.920	12.590	12.870	12.508	1,967,311
2023-07-31	12.800	12.870	12.630	12.740	12.382	2,390,700
2023-07-28	12.950	13.110	12.790	12.800	12.440	2,661,500
2023-07-27	13.010	13.080	12.880	13.010	12.644	1,942,500
2023-07-26	12.800	13.080	12.720	13.000	12.634	2,898,100
2023-07-25	12.800	12.800	12.640	12.760	12.401	1,545,200
2023-07-24	12.730	12.820	12.600	12.700	12.343	1,428,100
2023-07-21	12.700	12.980	12.550	12.730	12.372	1,783,400
2023-07-20	12.820	12.900	12.650	12.660	12.304	2,138,000
2023-07-19	12.620	12.790	12.580	12.710	12.352	2,022,400
2023-07-18	12.610	12.700	12.330	12.620	12.265	2,078,200
2023-07-17	12.570	12.580	12.420	12.490	12.139	1,649,000
2023-07-14	12.630	12.770	12.550	12.580	12.129	1,823,600
2023-07-13	12.770	12.910	12.650	12.660	12.206	2,308,900
2023-07-12	13.000	13.000	12.690	12.730	12.274	2,797,900
2023-07-11	12.840	13.050	12.690	12.970	12.505	3,135,500
2023-07-10	12.780	12.880	12.660	12.740	12.283	2,931,300
2023-07-07	12.500	12.720	12.500	12.650	12.196	2,566,300
2023-07-06	12.690	12.890	12.510	12.580	12.129	4,758,604
2023-07-05	12.380	12.950	12.210	12.750	12.293	7,660,304
2023-07-04	11.790	12.620	11.790	12.380	11.936	6,831,000
2023-07-03	11.600	11.810	11.510	11.800	11.377	2,720,700
2023-06-30	11.440	11.600	11.400	11.600	11.184	1,376,339
2023-06-29	11.440	11.470	11.340	11.440	11.030	1,235,239
2023-06-28	11.300	11.430	11.150	11.390	10.982	1,410,925
2023-06-27	11.090	11.350	11.070	11.330	10.924	1,759,776
2023-06-26	11.330	11.380	11.020	11.070	10.673	1,325,100
2023-06-21	11.200	11.260	11.130	11.160	10.760	1,136,886
2023-06-20	11.360	11.360	11.170	11.200	10.798	1,233,500
2023-06-19	11.440	11.480	11.280	11.330	10.924	1,396,500
2023-06-16	11.410	11.590	11.370	11.410	11.001	1,940,880
2023-06-15	11.460	11.460	11.300	11.360	10.953	1,583,964
2023-06-14	11.550	11.570	11.370	11.400	10.991	1,830,700
2023-06-13	11.790	11.900	11.520	11.560	11.146	1,646,700
2023-06-12	11.900	11.900	11.570	11.680	11.261	1,548,615
2023-06-09	11.980	12.100	11.800	11.810	11.387	1,679,939
2023-06-08	11.930	12.140	11.910	11.930	11.502	1,488,000
2023-06-07	11.940	12.060	11.870	11.960	11.531	2,145,300
2023-06-06	12.370	12.390	11.920	11.940	11.512	3,307,300
2023-06-05	12.200	12.810	12.090	12.360	11.917	5,270,400
2023-06-02	12.030	12.200	12.020	12.080	11.647	1,602,800
2023-06-01	12.180	12.240	11.650	12.090	11.657	3,162,400
2023-05-31	12.030	12.300	11.960	12.000	11.570	3,052,611
2023-05-30	12.120	12.280	12.010	12.200	11.763	1,911,500
2023-05-29	12.180	12.440	12.060	12.070	11.637	1,772,200
2023-05-26	12.200	12.340	11.980	12.300	11.859	2,741,200
2023-05-25	12.070	12.180	11.970	12.110	11.676	1,563,125
2023-05-24	12.110	12.210	12.010	12.070	11.637	1,535,700
2023-05-23	12.240	12.380	12.120	12.160	11.724	1,662,200
2023-05-22	12.270	12.680	12.140	12.250	11.811	2,387,000
2023-05-19	12.230	12.340	12.100	12.200	11.763	1,880,400
2023-05-18	12.230	12.440	12.180	12.350	11.907	1,796,900
2023-05-17	12.360	12.460	12.110	12.420	11.975	2,485,700
2023-05-16	12.380	12.380	12.150	12.200	11.763	2,133,300
2023-05-15	12.270	12.450	12.090	12.270	11.830	3,205,100
2023-05-12	12.290	12.500	12.200	12.270	11.830	3,948,800
2023-05-11	12.130	12.430	12.020	12.340	11.898	4,011,889
2023-05-10	11.880	12.110	11.880	12.060	11.628	2,860,100
2023-05-09	12.050	12.160	11.820	11.880	11.454	3,039,339
2023-05-08	11.850	12.160	11.780	12.090	11.657	3,870,522

← NewerPage 14 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.