Qiaoyin Environmental Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	12.290	13.180	12.260	13.180	12.707	11,477,317
2022-11-03	10.810	11.980	10.760	11.980	11.550	3,842,692
2022-11-02	10.920	10.990	10.740	10.890	10.500	1,767,222
2022-11-01	10.350	10.950	10.350	10.930	10.538	2,221,124
2022-10-31	10.190	10.470	10.120	10.320	9.950	1,444,461
2022-10-28	10.870	11.090	10.000	10.140	9.776	2,691,400
2022-10-27	11.030	11.220	10.840	10.890	10.500	2,487,000
2022-10-26	11.080	11.590	10.950	11.020	10.625	2,418,411
2022-10-25	11.420	11.620	11.200	11.350	10.943	1,009,300
2022-10-24	11.750	11.750	11.370	11.450	11.039	916,600
2022-10-21	11.810	11.810	11.600	11.600	11.184	791,500
2022-10-20	11.660	11.760	11.550	11.640	11.223	880,400
2022-10-19	11.650	11.780	11.530	11.650	11.232	967,400
2022-10-18	11.700	11.750	11.530	11.680	11.261	992,300
2022-10-17	11.400	11.670	11.390	11.620	11.203	1,240,700
2022-10-14	11.630	11.770	11.400	11.520	11.107	1,619,004
2022-10-13	11.200	11.590	11.100	11.420	11.011	1,858,900
2022-10-12	11.120	11.250	10.920	11.220	10.818	837,000
2022-10-11	10.900	11.150	10.850	11.130	10.731	781,900
2022-10-10	11.050	11.160	10.820	10.900	10.509	1,151,443
2022-09-30	11.060	11.140	10.810	10.930	10.538	503,800
2022-09-29	11.170	11.170	11.020	11.020	10.625	739,842
2022-09-28	11.100	11.290	10.980	10.980	10.586	884,754
2022-09-27	11.000	11.170	10.870	11.120	10.721	1,055,146
2022-09-26	11.100	11.230	10.710	10.740	10.355	1,061,946
2022-09-23	11.200	11.420	11.050	11.100	10.702	671,500
2022-09-22	11.350	11.450	11.260	11.300	10.895	600,900
2022-09-21	11.330	11.480	11.160	11.380	10.972	638,246
2022-09-20	11.170	11.490	11.150	11.330	10.924	616,000
2022-09-19	11.380	11.420	11.100	11.250	10.847	759,000
2022-09-16	11.740	11.780	11.300	11.380	10.972	1,085,872
2022-09-15	12.060	12.210	11.630	11.740	11.319	1,083,600
2022-09-14	12.080	12.270	12.010	12.090	11.657	980,400
2022-09-13	12.300	12.390	12.260	12.280	11.840	490,700
2022-09-09	12.290	12.400	12.200	12.260	11.820	904,300
2022-09-08	12.420	12.530	12.270	12.270	11.830	745,055
2022-09-07	12.340	12.500	12.300	12.410	11.965	811,981
2022-09-06	12.320	12.410	12.240	12.360	11.917	1,073,072
2022-09-05	12.350	12.470	12.250	12.310	11.869	643,804
2022-09-02	12.270	12.390	12.200	12.350	11.907	770,539
2022-09-01	12.460	12.490	12.220	12.260	11.820	903,400
2022-08-31	12.640	12.700	12.380	12.410	11.965	1,208,300
2022-08-30	12.680	12.980	12.580	12.730	12.274	1,755,500
2022-08-29	12.370	12.560	12.280	12.530	12.081	1,180,680
2022-08-26	12.530	12.680	12.300	12.530	12.081	1,887,239
2022-08-25	12.470	12.610	12.240	12.480	12.033	1,932,781
2022-08-24	12.710	12.740	12.220	12.220	11.782	2,095,900
2022-08-23	12.600	12.650	12.510	12.640	12.187	900,342
2022-08-22	12.690	12.780	12.500	12.600	12.148	1,895,642
2022-08-19	12.700	13.400	12.700	12.860	12.399	3,273,535
2022-08-18	12.840	12.860	12.500	12.580	12.129	1,418,340
2022-08-17	12.840	12.880	12.750	12.800	12.341	890,200
2022-08-16	12.730	12.800	12.660	12.770	12.312	927,600
2022-08-15	12.760	12.790	12.580	12.650	12.196	1,285,439
2022-08-12	12.940	13.000	12.820	12.850	12.389	1,006,200
2022-08-11	12.780	12.910	12.730	12.860	12.399	1,126,028
2022-08-10	12.970	12.970	12.710	12.800	12.341	1,202,284
2022-08-09	12.900	13.060	12.760	12.930	12.466	1,998,911
2022-08-08	12.790	12.800	12.530	12.720	12.264	1,048,228
2022-08-05	12.600	12.790	12.510	12.780	12.322	1,314,000

← NewerPage 17 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.