Qiaoyin Environmental Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	11.920	12.130	11.670	11.780	11.358	4,289,402
2023-05-04	11.290	11.910	11.240	11.870	11.444	4,944,346
2023-04-28	11.000	11.220	10.880	11.200	10.798	2,281,465
2023-04-27	10.940	11.020	10.800	10.870	10.480	1,080,374
2023-04-26	10.380	10.800	10.380	10.780	10.393	1,084,500
2023-04-25	10.600	10.640	10.220	10.430	10.056	916,501
2023-04-24	10.500	10.660	10.380	10.590	10.210	822,300
2023-04-21	10.770	10.840	10.500	10.550	10.172	1,339,100
2023-04-20	10.980	10.980	10.700	10.790	10.403	805,181
2023-04-19	11.030	11.060	10.830	10.850	10.461	871,900
2023-04-18	11.060	11.110	10.960	10.980	10.586	629,411
2023-04-17	10.910	11.100	10.910	11.060	10.663	1,503,581
2023-04-14	11.010	11.010	10.890	11.000	10.606	760,200
2023-04-13	11.020	11.100	10.930	10.940	10.548	814,301
2023-04-12	11.090	11.230	10.930	11.080	10.683	1,263,889
2023-04-11	10.920	11.010	10.810	11.000	10.606	746,002
2023-04-10	11.060	11.160	10.840	10.870	10.480	960,900
2023-04-07	10.900	11.090	10.800	11.070	10.673	1,740,500
2023-04-06	10.820	10.920	10.710	10.910	10.519	936,500
2023-04-04	11.280	11.290	10.700	10.840	10.451	3,272,981
2023-04-03	11.190	11.290	11.190	11.270	10.866	1,023,200
2023-03-31	11.150	11.260	11.120	11.190	10.789	1,043,900
2023-03-30	11.370	11.430	11.090	11.170	10.769	1,798,600
2023-03-29	11.500	11.560	11.300	11.370	10.962	1,735,600
2023-03-28	11.690	11.690	11.510	11.520	11.107	1,282,700
2023-03-27	11.850	11.850	11.520	11.620	11.203	1,935,700
2023-03-24	11.880	11.880	11.740	11.830	11.406	1,829,820
2023-03-23	11.920	11.960	11.650	11.740	11.319	3,489,900
2023-03-22	11.890	12.010	11.850	11.950	11.522	3,055,400
2023-03-21	11.920	12.070	11.760	11.900	11.473	4,518,800
2023-03-20	12.060	12.380	11.930	12.040	11.608	6,816,600
2023-03-17	12.000	12.430	11.900	12.110	11.676	6,035,111
2023-03-16	11.790	12.040	11.650	11.990	11.560	5,864,820
2023-03-15	11.380	12.260	11.320	11.760	11.338	4,712,233
2023-03-14	11.510	11.610	11.220	11.320	10.914	2,790,642
2023-03-13	11.760	11.760	11.460	11.630	11.213	4,932,786
2023-03-10	11.540	12.440	11.530	11.880	11.454	8,937,448
2023-03-09	11.350	11.670	11.350	11.570	11.155	1,530,000
2023-03-08	11.350	11.570	11.320	11.410	11.001	1,291,325
2023-03-07	11.630	11.690	11.350	11.350	10.943	2,145,825
2023-03-06	11.740	11.740	11.620	11.630	11.213	896,500
2023-03-03	11.770	11.770	11.630	11.710	11.290	840,025
2023-03-02	11.770	11.790	11.710	11.770	11.348	789,600
2023-03-01	11.770	11.770	11.660	11.760	11.338	779,873
2023-02-28	11.730	11.730	11.600	11.730	11.309	886,925
2023-02-27	11.710	11.760	11.500	11.610	11.194	1,007,904
2023-02-24	11.720	11.800	11.650	11.760	11.338	948,600
2023-02-23	11.770	11.820	11.660	11.740	11.319	989,500
2023-02-22	11.750	11.780	11.580	11.690	11.271	993,100
2023-02-21	11.670	11.770	11.630	11.750	11.329	1,058,295
2023-02-20	11.540	11.660	11.460	11.620	11.203	1,308,800
2023-02-17	11.540	11.670	11.510	11.530	11.117	1,255,395
2023-02-16	11.860	11.910	11.440	11.510	11.097	2,307,794
2023-02-15	11.860	11.890	11.730	11.880	11.454	1,344,100
2023-02-14	11.850	11.890	11.720	11.840	11.415	1,606,600
2023-02-13	11.830	11.840	11.710	11.810	11.387	1,298,300
2023-02-10	11.690	11.830	11.660	11.770	11.348	1,382,600
2023-02-09	11.690	11.760	11.630	11.740	11.319	1,576,300
2023-02-08	11.730	11.850	11.670	11.700	11.280	2,193,900
2023-02-07	11.730	11.830	11.620	11.760	11.338	3,332,650

← NewerPage 15 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.