Chengdu Qinchuan IoT Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 8.250 | 8.870 | 8.250 | 8.740 | 8.740 | 1,766,780 |
| 2024-04-30 | 8.200 | 8.470 | 8.110 | 8.200 | 8.200 | 897,203 |
| 2024-04-29 | 7.700 | 8.340 | 7.700 | 8.270 | 8.270 | 1,518,996 |
| 2024-04-26 | 7.920 | 7.990 | 7.620 | 7.700 | 7.700 | 1,127,916 |
| 2024-04-25 | 7.650 | 7.740 | 7.520 | 7.620 | 7.620 | 631,330 |
| 2024-04-24 | 7.330 | 7.710 | 7.330 | 7.610 | 7.610 | 795,878 |
| 2024-04-23 | 7.080 | 7.430 | 6.950 | 7.310 | 7.310 | 865,459 |
| 2024-04-22 | 7.100 | 7.200 | 6.850 | 7.030 | 7.030 | 527,392 |
| 2024-04-19 | 7.400 | 7.410 | 7.100 | 7.190 | 7.190 | 972,954 |
| 2024-04-18 | 7.230 | 7.700 | 6.900 | 7.470 | 7.470 | 1,940,504 |
| 2024-04-17 | 6.380 | 7.380 | 6.360 | 7.250 | 7.250 | 1,995,346 |
| 2024-04-16 | 7.300 | 7.300 | 6.340 | 6.350 | 6.350 | 2,543,409 |
| 2024-04-15 | 7.940 | 8.020 | 7.270 | 7.440 | 7.440 | 1,864,555 |
| 2024-04-12 | 8.060 | 8.200 | 7.980 | 7.980 | 7.980 | 869,901 |
| 2024-04-11 | 7.980 | 8.320 | 7.890 | 8.130 | 8.130 | 612,984 |
| 2024-04-10 | 8.170 | 8.180 | 7.930 | 8.020 | 8.020 | 886,824 |
| 2024-04-09 | 7.830 | 8.190 | 7.800 | 8.170 | 8.170 | 617,430 |
| 2024-04-08 | 8.200 | 8.250 | 7.900 | 7.930 | 7.930 | 1,536,134 |
| 2024-04-03 | 8.330 | 8.430 | 8.180 | 8.270 | 8.270 | 910,548 |
| 2024-04-02 | 8.360 | 8.520 | 8.300 | 8.390 | 8.390 | 1,142,734 |
| 2024-04-01 | 8.050 | 8.470 | 8.030 | 8.390 | 8.390 | 1,433,001 |
| 2024-03-29 | 8.330 | 8.330 | 7.970 | 8.090 | 8.090 | 1,126,573 |
| 2024-03-28 | 7.820 | 8.430 | 7.750 | 8.290 | 8.290 | 2,429,367 |
| 2024-03-27 | 8.020 | 8.080 | 7.820 | 7.880 | 7.880 | 1,659,321 |
| 2024-03-26 | 8.020 | 8.240 | 7.910 | 8.020 | 8.020 | 1,758,389 |
| 2024-03-25 | 8.170 | 8.420 | 8.020 | 8.050 | 8.050 | 1,460,542 |
| 2024-03-22 | 8.380 | 8.500 | 8.080 | 8.120 | 8.120 | 1,197,905 |
| 2024-03-21 | 8.380 | 8.670 | 8.190 | 8.390 | 8.390 | 1,364,879 |
| 2024-03-20 | 8.260 | 8.440 | 8.260 | 8.410 | 8.410 | 1,142,671 |
| 2024-03-19 | 8.480 | 8.540 | 8.180 | 8.230 | 8.230 | 1,893,820 |
| 2024-03-18 | 8.230 | 8.710 | 8.100 | 8.540 | 8.540 | 2,246,077 |
| 2024-03-15 | 8.000 | 8.130 | 7.850 | 8.130 | 8.130 | 985,583 |
| 2024-03-14 | 7.900 | 7.980 | 7.770 | 7.940 | 7.940 | 1,250,028 |
| 2024-03-13 | 7.950 | 7.990 | 7.800 | 7.910 | 7.910 | 1,227,390 |
| 2024-03-12 | 8.070 | 8.070 | 7.710 | 7.890 | 7.890 | 1,315,974 |
| 2024-03-11 | 7.600 | 7.740 | 7.560 | 7.720 | 7.720 | 957,568 |
| 2024-03-08 | 7.440 | 7.590 | 7.380 | 7.550 | 7.550 | 878,009 |
| 2024-03-07 | 7.530 | 7.760 | 7.430 | 7.430 | 7.430 | 1,251,428 |
| 2024-03-06 | 7.480 | 7.550 | 7.280 | 7.510 | 7.510 | 1,419,508 |
| 2024-03-05 | 7.440 | 7.610 | 7.310 | 7.410 | 7.410 | 1,907,049 |
| 2024-03-04 | 7.630 | 7.740 | 7.300 | 7.480 | 7.480 | 1,909,979 |
| 2024-03-01 | 7.440 | 7.790 | 7.440 | 7.630 | 7.630 | 2,700,853 |
| 2024-02-29 | 7.110 | 7.560 | 6.700 | 7.350 | 7.350 | 3,046,375 |
| 2024-02-28 | 8.040 | 8.260 | 7.000 | 7.000 | 7.000 | 5,573,448 |
| 2024-02-27 | 7.770 | 8.060 | 7.570 | 7.960 | 7.960 | 1,953,957 |
| 2024-02-26 | 7.400 | 7.940 | 7.350 | 7.650 | 7.650 | 3,166,000 |
| 2024-02-23 | 7.050 | 7.370 | 7.050 | 7.370 | 7.370 | 2,432,020 |
| 2024-02-22 | 6.810 | 7.160 | 6.630 | 7.070 | 7.070 | 3,243,096 |
| 2024-02-21 | 6.300 | 6.830 | 6.170 | 6.490 | 6.490 | 2,377,736 |
| 2024-02-20 | 6.140 | 6.450 | 5.960 | 6.320 | 6.320 | 2,163,745 |
| 2024-02-19 | 5.790 | 6.160 | 5.750 | 6.110 | 6.110 | 3,257,746 |
| 2024-02-08 | 5.090 | 5.780 | 4.810 | 5.740 | 5.740 | 4,913,455 |
| 2024-02-07 | 5.750 | 5.760 | 4.950 | 5.100 | 5.100 | 4,215,953 |
| 2024-02-06 | 5.790 | 5.920 | 5.090 | 5.730 | 5.730 | 4,595,823 |
| 2024-02-05 | 7.150 | 7.180 | 5.840 | 5.860 | 5.860 | 5,158,944 |
| 2024-02-02 | 7.760 | 8.100 | 7.000 | 7.300 | 7.300 | 1,968,749 |
| 2024-02-01 | 7.850 | 7.920 | 7.570 | 7.780 | 7.780 | 2,122,445 |
| 2024-01-31 | 8.730 | 8.820 | 7.860 | 7.910 | 7.910 | 2,647,929 |
| 2024-01-30 | 9.210 | 9.340 | 8.680 | 8.690 | 8.690 | 2,271,000 |
| 2024-01-29 | 9.780 | 9.930 | 9.260 | 9.260 | 9.260 | 1,967,607 |
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.