Qiaoyin Environmental Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	12.410	12.880	12.340	12.670	12.216	1,491,000
2022-08-03	12.530	13.020	12.310	12.360	11.917	2,023,100
2022-08-02	13.190	13.190	12.310	12.480	12.033	3,325,300
2022-08-01	13.470	13.490	13.100	13.280	12.804	2,246,400
2022-07-29	13.410	13.550	13.240	13.440	12.958	2,752,274
2022-07-28	13.610	13.760	13.320	13.410	12.929	3,797,625
2022-07-27	13.500	13.720	13.390	13.520	13.035	3,033,600
2022-07-26	13.780	13.780	13.300	13.730	13.238	3,463,737
2022-07-25	13.280	13.950	13.280	13.780	13.286	6,784,698
2022-07-22	13.170	13.600	13.160	13.340	12.862	4,666,936
2022-07-21	13.290	13.750	13.180	13.280	12.804	4,423,699
2022-07-20	13.470	13.560	13.200	13.290	12.813	6,619,467
2022-07-19	13.750	14.040	13.420	13.570	13.083	13,331,046
2022-07-18	12.230	13.440	12.230	13.440	12.958	4,324,736
2022-07-15	12.500	12.560	12.220	12.320	11.782	1,804,934
2022-07-14	12.540	12.720	12.380	12.600	12.050	2,127,334
2022-07-13	12.260	12.630	12.230	12.590	12.040	2,459,077
2022-07-12	12.530	12.550	12.000	12.160	11.629	1,616,400
2022-07-11	12.370	12.640	12.300	12.550	12.002	1,655,498
2022-07-08	12.330	12.520	12.280	12.370	11.830	1,307,100
2022-07-07	12.380	12.700	12.310	12.340	11.801	1,965,400
2022-07-06	12.410	12.410	12.180	12.350	11.811	1,331,544
2022-07-05	12.490	12.560	12.260	12.410	11.868	1,427,744
2022-07-04	12.400	12.510	12.080	12.440	11.897	1,764,123
2022-07-01	12.500	12.590	12.270	12.400	11.858	2,005,651
2022-06-30	11.930	12.620	11.930	12.350	11.811	3,317,406
2022-06-29	12.340	12.470	12.010	12.020	11.495	1,926,011
2022-06-28	12.170	12.680	12.090	12.400	11.858	2,889,136
2022-06-27	12.200	12.380	12.080	12.150	11.619	1,795,911
2022-06-24	12.250	12.440	12.060	12.270	11.734	3,258,564
2022-06-23	11.890	12.630	11.600	12.300	11.763	4,409,437
2022-06-22	11.860	11.950	11.610	11.640	11.132	1,151,025
2022-06-21	11.850	12.060	11.730	11.900	11.380	1,593,077
2022-06-20	11.490	11.860	11.480	11.850	11.332	1,854,593
2022-06-17	11.560	11.590	11.290	11.480	10.979	1,484,200
2022-06-16	11.600	11.730	11.570	11.590	11.084	1,190,000
2022-06-15	11.680	11.950	11.620	11.620	11.112	1,925,400
2022-06-14	11.760	11.760	11.340	11.560	11.055	1,805,800
2022-06-13	11.600	11.830	11.580	11.820	11.304	1,577,200
2022-06-10	11.540	11.700	11.500	11.650	11.141	1,500,088
2022-06-09	11.940	11.960	11.560	11.560	11.055	2,248,211
2022-06-08	11.790	12.070	11.710	11.940	11.418	2,570,000
2022-06-07	12.050	12.110	11.810	11.880	11.361	3,188,798
2022-06-06	11.970	12.220	11.830	12.210	11.677	3,853,200
2022-06-02	12.330	12.350	11.900	12.000	11.476	4,007,877
2022-06-01	12.150	12.260	11.920	12.240	11.705	4,162,300
2022-05-31	12.550	12.610	12.070	12.170	11.638	5,823,130
2022-05-30	13.040	13.080	12.360	12.640	12.088	8,510,643
2022-05-27	12.070	13.400	12.070	13.070	12.499	12,558,280
2022-05-26	13.700	15.290	13.370	13.400	12.815	16,809,618
2022-05-25	13.900	13.900	13.900	13.900	13.293	4,303,865
2022-05-24	11.540	12.640	11.320	12.640	12.088	6,839,873
2022-05-23	11.250	11.600	11.250	11.490	10.988	923,900
2022-05-20	11.160	11.370	11.100	11.220	10.730	692,500
2022-05-19	11.120	11.210	11.020	11.130	10.644	678,500
2022-05-18	11.280	11.390	11.140	11.240	10.749	896,800
2022-05-17	11.240	11.260	11.000	11.220	10.730	795,900
2022-05-16	11.330	11.470	11.130	11.240	10.749	767,300
2022-05-13	11.370	11.390	11.200	11.280	10.787	734,200
2022-05-12	10.960	11.410	10.960	11.280	10.787	1,142,531

← NewerPage 18 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.