Qiaoyin Environmental Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	11.320	11.690	11.250	11.680	11.261	3,904,345
2023-02-03	11.310	11.370	11.220	11.320	10.914	1,960,300
2023-02-02	11.440	11.440	11.320	11.350	10.943	1,127,000
2023-02-01	11.380	11.510	11.290	11.410	11.001	1,577,229
2023-01-31	11.310	11.360	11.200	11.360	10.953	1,268,100
2023-01-30	11.240	11.350	11.190	11.310	10.904	1,355,100
2023-01-20	11.120	11.250	11.080	11.180	10.779	1,107,023
2023-01-19	11.000	11.080	10.860	11.080	10.683	1,268,740
2023-01-18	11.100	11.150	10.950	10.960	10.567	870,917
2023-01-17	11.000	11.110	10.950	10.970	10.577	1,306,683
2023-01-16	10.950	11.030	10.910	11.010	10.615	857,625
2023-01-13	11.020	11.020	10.850	10.950	10.557	984,800
2023-01-12	10.900	11.020	10.850	10.970	10.577	653,400
2023-01-11	10.910	11.030	10.830	10.950	10.557	1,191,742
2023-01-10	11.150	11.150	10.870	10.940	10.548	1,371,900
2023-01-09	10.960	11.070	10.890	11.050	10.654	1,014,900
2023-01-06	11.060	11.180	10.940	10.990	10.596	1,316,200
2023-01-05	11.090	11.130	10.940	11.060	10.663	1,512,054
2023-01-04	10.860	11.170	10.850	11.130	10.731	2,359,604
2023-01-03	10.770	10.850	10.640	10.830	10.442	1,139,416
2022-12-30	10.800	10.800	10.570	10.660	10.278	765,500
2022-12-29	10.730	10.850	10.600	10.620	10.239	1,005,100
2022-12-28	10.750	10.870	10.640	10.740	10.355	1,045,800
2022-12-27	10.760	10.760	10.650	10.740	10.355	563,800
2022-12-26	10.580	10.710	10.520	10.700	10.316	646,300
2022-12-23	10.490	10.610	10.450	10.580	10.201	715,006
2022-12-22	10.700	10.790	10.480	10.500	10.124	781,300
2022-12-21	10.860	10.880	10.620	10.650	10.268	1,243,800
2022-12-20	10.920	10.940	10.760	10.810	10.422	934,800
2022-12-19	11.080	11.180	10.820	10.880	10.490	1,611,900
2022-12-16	11.440	11.490	11.130	11.140	10.741	1,540,000
2022-12-15	11.420	11.510	11.400	11.480	11.068	844,600
2022-12-14	11.500	11.560	11.400	11.430	11.020	1,142,306
2022-12-13	11.400	11.550	11.350	11.500	11.088	1,630,600
2022-12-12	11.420	11.460	11.280	11.400	10.991	1,189,295
2022-12-09	11.520	11.610	11.350	11.420	11.011	1,761,400
2022-12-08	11.640	11.740	11.480	11.560	11.146	1,816,800
2022-12-07	11.620	11.700	11.530	11.630	11.213	1,471,000
2022-12-06	11.920	11.920	11.570	11.650	11.232	2,356,600
2022-12-05	11.880	11.930	11.780	11.910	11.483	1,762,400
2022-12-02	11.700	11.890	11.700	11.860	11.435	1,816,900
2022-12-01	11.680	11.850	11.650	11.810	11.387	2,255,100
2022-11-30	11.710	11.930	11.580	11.630	11.213	1,948,501
2022-11-29	11.920	11.920	11.660	11.740	11.319	1,887,901
2022-11-28	11.570	11.770	11.430	11.660	11.242	2,345,738
2022-11-25	12.070	12.130	11.670	11.670	11.252	2,869,600
2022-11-24	12.140	12.240	11.950	12.060	11.628	2,693,000
2022-11-23	11.980	12.330	11.730	12.280	11.840	4,412,838
2022-11-22	12.320	12.340	11.980	12.020	11.589	3,434,484
2022-11-21	12.130	12.300	12.050	12.230	11.791	2,265,200
2022-11-18	12.340	12.440	12.080	12.130	11.695	3,406,300
2022-11-17	12.470	12.470	12.180	12.350	11.907	3,803,200
2022-11-16	12.680	12.690	12.380	12.530	12.081	4,070,338
2022-11-15	12.410	12.620	12.280	12.620	12.168	5,592,744
2022-11-14	12.450	12.710	12.320	12.540	12.090	5,152,929
2022-11-11	12.770	12.850	12.280	12.500	12.052	7,591,355
2022-11-10	12.690	12.780	12.440	12.720	12.264	7,401,229
2022-11-09	12.580	12.990	12.480	12.850	12.389	8,755,029
2022-11-08	12.610	13.340	12.380	12.940	12.476	13,413,636
2022-11-07	13.500	13.920	12.600	12.770	12.312	19,477,336

← NewerPage 16 of 21 · 1,219 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.