Chengdu Qinchuan IoT Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 7.180 | 7.290 | 7.100 | 7.220 | 7.220 | 332,514 |
| 2024-07-29 | 7.140 | 7.250 | 7.080 | 7.190 | 7.190 | 546,937 |
| 2024-07-26 | 7.080 | 7.220 | 7.060 | 7.190 | 7.190 | 427,266 |
| 2024-07-25 | 7.010 | 7.220 | 6.880 | 7.080 | 7.080 | 512,042 |
| 2024-07-24 | 7.110 | 7.180 | 7.000 | 7.010 | 7.010 | 735,911 |
| 2024-07-23 | 7.240 | 7.340 | 7.110 | 7.110 | 7.110 | 433,824 |
| 2024-07-22 | 7.090 | 7.280 | 7.090 | 7.240 | 7.240 | 409,312 |
| 2024-07-19 | 6.980 | 7.220 | 6.940 | 7.140 | 7.140 | 584,405 |
| 2024-07-18 | 7.050 | 7.090 | 6.830 | 6.950 | 6.950 | 640,901 |
| 2024-07-17 | 7.260 | 7.290 | 7.070 | 7.100 | 7.100 | 370,841 |
| 2024-07-16 | 7.200 | 7.340 | 7.150 | 7.260 | 7.260 | 515,837 |
| 2024-07-15 | 7.440 | 7.480 | 7.210 | 7.260 | 7.260 | 445,742 |
| 2024-07-12 | 7.470 | 7.630 | 7.380 | 7.460 | 7.460 | 469,795 |
| 2024-07-11 | 7.220 | 7.490 | 7.220 | 7.470 | 7.470 | 667,454 |
| 2024-07-10 | 7.360 | 7.380 | 7.150 | 7.220 | 7.220 | 492,819 |
| 2024-07-09 | 7.200 | 7.350 | 7.050 | 7.350 | 7.350 | 563,853 |
| 2024-07-08 | 7.500 | 7.500 | 7.170 | 7.220 | 7.220 | 524,780 |
| 2024-07-05 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 0 |
| 2024-07-04 | 7.630 | 7.730 | 7.370 | 7.430 | 7.430 | 539,309 |
| 2024-07-03 | 7.700 | 7.870 | 7.610 | 7.640 | 7.640 | 761,215 |
| 2024-07-02 | 7.800 | 7.870 | 7.700 | 7.770 | 7.770 | 510,024 |
| 2024-07-01 | 7.990 | 8.050 | 7.670 | 7.770 | 7.770 | 792,103 |
| 2024-06-28 | 7.910 | 8.190 | 7.900 | 7.990 | 7.990 | 880,005 |
| 2024-06-27 | 8.180 | 8.340 | 7.920 | 7.950 | 7.950 | 773,239 |
| 2024-06-26 | 7.830 | 8.210 | 7.700 | 8.190 | 8.190 | 623,281 |
| 2024-06-25 | 7.730 | 7.990 | 7.700 | 7.850 | 7.850 | 645,171 |
| 2024-06-24 | 8.030 | 8.050 | 7.750 | 7.760 | 7.760 | 642,363 |
| 2024-06-21 | 8.200 | 8.230 | 7.930 | 8.030 | 8.030 | 716,270 |
| 2024-06-20 | 8.030 | 8.410 | 7.980 | 8.280 | 8.280 | 1,470,609 |
| 2024-06-19 | 8.170 | 8.300 | 8.030 | 8.100 | 8.100 | 556,787 |
| 2024-06-18 | 7.880 | 8.370 | 7.790 | 8.130 | 8.130 | 792,011 |
| 2024-06-17 | 7.880 | 7.980 | 7.800 | 7.880 | 7.880 | 537,029 |
| 2024-06-14 | 7.970 | 8.020 | 7.800 | 8.000 | 8.000 | 625,911 |
| 2024-06-13 | 7.830 | 8.140 | 7.670 | 8.000 | 8.000 | 1,192,748 |
| 2024-06-12 | 7.810 | 7.950 | 7.740 | 7.830 | 7.830 | 704,773 |
| 2024-06-11 | 7.650 | 7.800 | 7.320 | 7.780 | 7.780 | 794,152 |
| 2024-06-07 | 7.280 | 7.740 | 7.280 | 7.620 | 7.620 | 864,948 |
| 2024-06-06 | 7.770 | 7.930 | 7.170 | 7.290 | 7.290 | 1,112,025 |
| 2024-06-05 | 7.980 | 8.040 | 7.680 | 7.790 | 7.790 | 804,882 |
| 2024-06-04 | 7.990 | 8.060 | 7.610 | 8.030 | 8.030 | 1,723,146 |
| 2024-06-03 | 8.540 | 8.590 | 7.890 | 7.970 | 7.970 | 2,168,137 |
| 2024-05-31 | 8.380 | 8.660 | 8.310 | 8.570 | 8.570 | 760,556 |
| 2024-05-30 | 8.520 | 8.550 | 8.310 | 8.360 | 8.360 | 500,944 |
| 2024-05-29 | 8.340 | 8.680 | 8.340 | 8.570 | 8.570 | 504,507 |
| 2024-05-28 | 8.440 | 8.600 | 8.360 | 8.410 | 8.410 | 606,115 |
| 2024-05-27 | 8.570 | 8.770 | 8.330 | 8.450 | 8.450 | 869,693 |
| 2024-05-24 | 8.450 | 8.820 | 8.300 | 8.660 | 8.660 | 1,032,402 |
| 2024-05-23 | 8.680 | 8.820 | 8.420 | 8.490 | 8.490 | 662,039 |
| 2024-05-22 | 8.700 | 8.890 | 8.580 | 8.680 | 8.680 | 559,566 |
| 2024-05-21 | 8.680 | 8.800 | 8.500 | 8.730 | 8.730 | 438,023 |
| 2024-05-20 | 8.560 | 8.840 | 8.530 | 8.740 | 8.740 | 664,318 |
| 2024-05-17 | 8.460 | 8.610 | 8.390 | 8.600 | 8.600 | 672,950 |
| 2024-05-16 | 8.330 | 8.610 | 8.330 | 8.470 | 8.470 | 437,905 |
| 2024-05-15 | 8.440 | 8.750 | 8.300 | 8.370 | 8.370 | 912,279 |
| 2024-05-14 | 8.380 | 8.760 | 8.360 | 8.440 | 8.440 | 749,560 |
| 2024-05-13 | 8.460 | 8.510 | 8.210 | 8.390 | 8.390 | 802,677 |
| 2024-05-10 | 8.770 | 8.960 | 8.450 | 8.460 | 8.460 | 885,597 |
| 2024-05-09 | 8.630 | 8.920 | 8.630 | 8.790 | 8.790 | 847,372 |
| 2024-05-08 | 9.000 | 9.030 | 8.570 | 8.660 | 8.660 | 869,115 |
| 2024-05-07 | 8.740 | 9.080 | 8.700 | 8.950 | 8.950 | 973,543 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-22 | 0.0600 CNY |
| 2021-07-20 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.