Qiaoyin Environmental Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	15.430	15.680	15.260	15.520	14.842	795,600
2022-02-08	14.980	15.510	14.880	15.440	14.766	859,000
2022-02-07	15.060	15.200	14.960	14.980	14.326	666,500
2022-01-28	14.850	15.120	14.730	14.880	14.230	671,811
2022-01-27	14.980	15.010	14.630	14.850	14.201	1,040,500
2022-01-26	14.770	15.130	14.770	14.910	14.259	1,029,121
2022-01-25	15.300	15.310	14.740	14.760	14.115	1,391,100
2022-01-24	15.600	15.680	15.230	15.230	14.565	926,380
2022-01-21	15.730	15.850	15.440	15.600	14.919	805,718
2022-01-20	16.050	16.180	15.610	15.690	15.005	1,034,600
2022-01-19	15.830	16.080	15.740	16.050	15.349	1,349,500
2022-01-18	16.200	16.200	15.720	15.830	15.139	1,610,600
2022-01-17	16.210	16.450	16.050	16.110	15.406	1,022,298
2022-01-14	16.300	16.300	15.910	16.200	15.492	1,331,044
2022-01-13	16.090	16.450	15.960	16.270	15.559	1,775,000
2022-01-12	16.120	16.300	16.030	16.100	15.397	964,200
2022-01-11	16.160	16.280	16.000	16.120	15.416	1,187,100
2022-01-10	16.000	16.260	15.800	16.160	15.454	1,790,800
2022-01-07	16.170	16.730	15.970	16.000	15.301	4,236,146
2022-01-06	15.660	16.750	15.660	16.140	15.435	4,256,995
2022-01-05	15.580	15.890	15.450	15.730	15.043	2,743,623
2022-01-04	15.120	15.630	15.110	15.590	14.909	2,688,039
2021-12-31	15.110	15.200	15.070	15.110	14.450	1,750,600
2021-12-30	14.940	15.100	14.890	15.060	14.402	1,257,585
2021-12-29	14.910	14.990	14.830	14.920	14.268	722,677
2021-12-28	15.030	15.060	14.870	14.950	14.297	723,809
2021-12-27	14.910	15.180	14.720	15.020	14.364	1,077,554
2021-12-24	15.090	15.120	14.840	14.910	14.259	1,062,950
2021-12-23	14.920	15.100	14.900	15.080	14.421	1,095,141
2021-12-22	15.070	15.210	15.020	15.060	14.402	1,149,700
2021-12-21	15.100	15.160	14.950	15.070	14.412	1,150,641
2021-12-20	15.190	15.190	14.900	15.050	14.393	1,998,036
2021-12-17	15.120	15.300	14.760	15.120	14.460	2,901,867
2021-12-16	14.650	14.990	14.630	14.950	14.297	3,000,475
2021-12-15	14.600	14.740	14.400	14.620	13.981	1,152,775
2021-12-14	14.620	14.680	14.520	14.610	13.972	887,600
2021-12-13	14.720	14.780	14.550	14.600	13.962	1,535,633
2021-12-10	14.640	14.660	14.510	14.600	13.962	984,941
2021-12-09	14.490	14.700	14.480	14.660	14.020	1,771,336
2021-12-08	14.420	14.510	14.310	14.490	13.857	1,043,400
2021-12-07	14.430	14.470	14.280	14.440	13.809	938,911
2021-12-06	14.380	14.450	14.340	14.430	13.800	963,791
2021-12-03	14.420	14.500	14.330	14.380	13.752	1,643,200
2021-12-02	14.690	14.870	14.390	14.410	13.781	2,059,900
2021-12-01	14.490	14.790	14.400	14.720	14.077	2,024,911
2021-11-30	14.540	14.600	14.420	14.450	13.819	1,302,300
2021-11-29	14.700	14.700	14.430	14.510	13.876	1,769,900
2021-11-26	14.770	15.070	14.700	14.750	14.106	1,481,700
2021-11-25	14.650	14.800	14.560	14.770	14.125	1,454,241
2021-11-24	14.720	14.760	14.600	14.650	14.010	1,262,400
2021-11-23	14.740	14.790	14.680	14.720	14.077	839,600
2021-11-22	14.830	14.830	14.680	14.740	14.096	1,041,200
2021-11-19	14.710	14.860	14.650	14.800	14.154	1,310,800
2021-11-18	14.930	15.030	14.780	14.820	14.173	1,002,062
2021-11-17	14.910	15.060	14.860	14.920	14.268	1,107,450
2021-11-16	15.200	15.440	14.910	14.910	14.259	1,837,700
2021-11-15	14.930	15.180	14.860	15.000	14.345	1,292,300
2021-11-12	15.200	15.200	14.900	14.980	14.326	1,256,200
2021-11-11	14.950	15.140	14.860	15.060	14.402	802,800
2021-11-10	14.900	15.000	14.690	14.870	14.220	692,050

← NewerPage 20 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.