Qiaoyin Environmental Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	11.360	11.480	11.060	11.070	10.586	1,046,100
2022-05-10	10.850	11.370	10.850	11.320	10.826	954,600
2022-05-09	10.850	11.300	10.850	11.140	10.653	965,100
2022-05-06	11.120	11.120	10.620	10.840	10.367	1,105,700
2022-05-05	10.730	11.030	10.430	10.900	10.424	1,153,300
2022-04-29	10.110	10.810	9.950	10.650	10.185	1,820,900
2022-04-28	10.090	10.320	9.620	9.850	9.420	1,261,100
2022-04-27	9.420	10.180	9.420	10.120	9.678	1,901,491
2022-04-26	11.120	11.210	10.220	10.260	9.812	2,026,746
2022-04-25	12.080	12.080	11.120	11.120	10.634	2,625,700
2022-04-22	12.500	12.510	12.140	12.380	11.839	1,922,900
2022-04-21	12.500	13.250	12.160	12.600	12.050	3,749,900
2022-04-20	12.040	12.810	12.010	12.770	12.212	3,222,974
2022-04-19	11.780	12.050	11.730	12.040	11.514	751,300
2022-04-18	11.830	11.830	11.560	11.770	11.256	505,900
2022-04-15	11.930	11.970	11.730	11.780	11.265	752,975
2022-04-14	12.000	12.140	11.930	11.950	11.428	874,400
2022-04-13	12.150	12.180	11.970	12.000	11.476	640,926
2022-04-12	11.880	12.500	11.740	12.240	11.705	1,088,600
2022-04-11	12.080	12.260	11.870	11.960	11.438	1,080,400
2022-04-08	12.250	12.380	11.990	12.110	11.581	870,400
2022-04-07	12.360	12.560	12.260	12.260	11.724	691,500
2022-04-06	12.200	12.550	12.190	12.550	12.002	1,029,021
2022-04-01	12.200	12.300	12.070	12.290	11.753	915,000
2022-03-31	12.210	12.340	12.160	12.190	11.658	815,700
2022-03-30	12.060	12.340	11.960	12.290	11.753	1,229,000
2022-03-29	12.170	12.250	11.970	12.000	11.476	870,626
2022-03-28	12.370	12.390	11.880	12.140	11.610	912,426
2022-03-25	12.370	12.450	12.190	12.210	11.677	727,474
2022-03-24	12.540	12.540	12.300	12.340	11.801	857,974
2022-03-23	12.730	12.730	12.510	12.560	12.011	1,031,118
2022-03-22	12.570	12.680	12.400	12.590	12.040	1,024,100
2022-03-21	12.430	12.550	12.330	12.540	11.992	1,185,300
2022-03-18	12.250	12.420	12.190	12.380	11.839	927,200
2022-03-17	12.360	12.480	12.250	12.290	11.753	2,445,300
2022-03-16	11.960	12.360	11.520	12.350	11.811	3,014,700
2022-03-15	12.560	12.600	11.720	11.820	11.304	3,906,000
2022-03-14	13.050	13.990	12.660	12.700	12.145	4,017,000
2022-03-11	13.040	13.220	12.790	13.100	12.528	2,616,800
2022-03-10	13.380	13.630	13.070	13.240	12.662	2,459,295
2022-03-09	13.910	13.990	12.780	13.050	12.480	3,013,511
2022-03-08	14.240	14.330	13.720	13.750	13.149	1,797,200
2022-03-07	14.680	14.790	14.200	14.240	13.618	2,166,839
2022-03-04	14.970	14.970	14.630	14.710	14.067	2,416,411
2022-03-03	15.240	15.260	14.880	14.970	14.316	1,573,789
2022-03-02	15.330	15.480	15.040	15.180	14.517	2,519,808
2022-03-01	15.490	15.670	15.360	15.470	14.794	1,972,000
2022-02-28	15.500	15.620	15.280	15.440	14.766	1,070,300
2022-02-25	15.490	15.700	15.380	15.500	14.823	1,335,777
2022-02-24	16.000	16.500	15.160	15.410	14.737	2,489,700
2022-02-23	15.910	16.020	15.730	15.940	15.244	1,035,411
2022-02-22	16.100	16.100	15.770	15.900	15.205	1,404,996
2022-02-21	16.300	16.300	16.000	16.070	15.368	1,446,711
2022-02-18	15.910	16.180	15.590	16.000	15.301	2,618,200
2022-02-17	16.060	16.810	16.050	16.130	15.425	3,893,533
2022-02-16	15.670	16.090	15.630	16.060	15.358	1,242,200
2022-02-15	15.990	15.990	15.580	15.640	14.957	1,226,398
2022-02-14	15.310	16.130	15.080	16.000	15.301	1,846,860
2022-02-11	15.470	15.820	15.200	15.330	14.660	866,239
2022-02-10	15.670	15.840	15.400	15.540	14.861	673,500

← NewerPage 19 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.