Beijing Jiuzhou Yi Gui Environmental Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	12.100	12.360	11.930	12.150	12.150	3,098,307
2025-07-24	11.630	12.250	11.580	12.090	12.090	4,314,836
2025-07-23	11.580	11.660	11.410	11.570	11.570	1,807,372
2025-07-22	11.500	11.650	11.410	11.520	11.520	2,475,028
2025-07-21	11.300	11.560	11.290	11.470	11.470	2,836,362
2025-07-18	11.130	11.350	11.090	11.260	11.260	1,910,663
2025-07-17	11.130	11.230	11.010	11.130	11.130	1,700,751
2025-07-16	10.960	11.120	10.830	11.050	11.050	2,512,365
2025-07-15	11.180	11.280	10.830	10.870	10.870	3,209,595
2025-07-14	10.920	11.240	10.850	11.180	11.180	2,926,814
2025-07-11	10.920	11.020	10.770	10.920	10.920	961,853
2025-07-10	10.930	10.980	10.820	10.930	10.907	931,170
2025-07-09	10.950	11.020	10.890	10.940	10.917	1,208,816
2025-07-08	10.900	10.960	10.800	10.950	10.927	1,081,817
2025-07-07	10.750	10.860	10.670	10.840	10.817	953,620
2025-07-04	10.900	10.920	10.710	10.730	10.707	1,558,676
2025-07-03	10.870	10.940	10.800	10.900	10.877	1,355,769
2025-07-02	10.860	10.880	10.750	10.830	10.807	1,221,165
2025-07-01	11.070	11.070	10.750	10.840	10.817	1,963,952
2025-06-30	10.600	11.030	10.460	10.890	10.867	3,005,818
2025-06-27	10.460	10.540	10.380	10.500	10.478	2,204,126
2025-06-26	10.430	10.500	10.380	10.400	10.378	1,234,171
2025-06-25	10.500	10.610	10.370	10.430	10.408	1,842,960
2025-06-24	10.160	10.490	10.160	10.470	10.448	2,052,917
2025-06-23	9.990	10.130	9.880	10.120	10.098	1,231,865
2025-06-20	10.010	10.180	9.950	9.970	9.949	1,083,147
2025-06-19	10.300	10.350	10.030	10.030	10.009	1,039,483
2025-06-18	10.370	10.440	10.230	10.300	10.278	835,048
2025-06-17	10.450	10.540	10.290	10.370	10.348	1,064,519
2025-06-16	10.470	10.640	10.380	10.450	10.428	1,424,008
2025-06-13	10.350	10.500	10.330	10.410	10.388	1,966,292
2025-06-12	10.420	10.460	10.270	10.410	10.388	1,058,305
2025-06-11	10.360	10.420	10.240	10.360	10.338	940,077
2025-06-10	10.400	10.490	10.230	10.320	10.298	1,499,064
2025-06-09	10.280	10.440	10.280	10.410	10.388	1,198,843
2025-06-06	10.270	10.300	10.110	10.280	10.258	1,283,564
2025-06-05	10.260	10.310	10.150	10.220	10.198	950,357
2025-06-04	10.240	10.290	10.180	10.210	10.188	741,094
2025-06-03	10.120	10.280	10.110	10.230	10.208	1,042,448
2025-05-30	10.260	10.350	10.140	10.150	10.128	811,351
2025-05-29	10.180	10.310	10.050	10.310	10.288	1,257,851
2025-05-28	10.200	10.350	10.060	10.130	10.108	1,040,405
2025-05-27	10.090	10.250	10.070	10.210	10.188	720,862
2025-05-26	10.140	10.240	10.020	10.190	10.168	861,961
2025-05-23	10.220	10.340	10.000	10.040	10.019	1,825,047
2025-05-22	10.330	10.450	10.140	10.160	10.138	1,449,784
2025-05-21	10.500	10.500	10.200	10.250	10.228	1,190,004
2025-05-20	10.280	10.410	10.170	10.410	10.388	1,690,718
2025-05-19	10.220	10.380	10.070	10.290	10.268	1,769,425
2025-05-16	10.050	10.250	10.020	10.170	10.148	1,317,868
2025-05-15	10.000	10.170	9.960	10.070	10.048	967,970
2025-05-14	10.190	10.190	10.000	10.060	10.039	1,312,109
2025-05-13	10.280	10.280	10.060	10.100	10.078	1,193,978
2025-05-12	10.180	10.290	10.090	10.180	10.158	1,344,083
2025-05-09	10.250	10.320	10.110	10.130	10.108	1,096,880
2025-05-08	10.090	10.280	9.990	10.250	10.228	1,593,634
2025-05-07	10.030	10.280	10.030	10.090	10.068	1,993,046
2025-05-06	9.620	10.050	9.620	9.980	9.959	3,434,059
2025-04-30	9.710	9.900	9.610	9.730	9.709	2,928,702
2025-04-29	9.790	10.170	9.650	10.010	9.989	2,092,440

← NewerPage 6 of 16 · 909 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-11	0.0234 CNY
2024-07-04	0.0500 CNY
2023-06-27	0.1278 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.