Chengdu Qinchuan IoT Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	9.990	10.180	9.620	9.730	9.730	1,376,420
2024-01-25	9.180	9.950	9.090	9.900	9.900	1,934,199
2024-01-24	8.980	9.250	8.700	9.120	9.120	1,645,790
2024-01-23	9.270	9.270	8.850	8.940	8.940	2,083,888
2024-01-22	10.020	10.150	9.140	9.280	9.280	1,650,012
2024-01-19	10.140	10.230	9.990	10.050	10.050	1,093,024
2024-01-18	10.630	10.720	9.910	10.140	10.140	1,870,328
2024-01-17	10.940	11.000	10.630	10.630	10.630	972,026
2024-01-16	10.920	11.100	10.760	10.930	10.930	1,484,015
2024-01-15	10.960	11.070	10.840	10.910	10.910	1,197,689
2024-01-12	11.070	11.230	10.960	11.000	11.000	969,164
2024-01-11	10.970	11.130	10.910	11.070	11.070	946,847
2024-01-10	11.110	11.230	10.860	10.980	10.980	1,048,800
2024-01-09	11.010	11.240	10.990	11.110	11.110	1,129,656
2024-01-08	11.200	11.280	11.000	11.000	11.000	791,800
2024-01-05	11.340	11.470	11.150	11.200	11.200	1,161,771
2024-01-04	11.350	11.400	11.240	11.330	11.330	980,410
2024-01-03	11.330	11.380	11.200	11.380	11.380	1,605,479
2024-01-02	11.260	11.360	11.190	11.330	11.330	2,197,410
2023-12-29	10.820	11.100	10.680	11.050	11.050	1,456,997
2023-12-28	10.510	10.800	10.350	10.720	10.720	981,434
2023-12-27	10.480	10.620	10.340	10.520	10.520	942,339
2023-12-26	10.620	10.680	10.380	10.420	10.420	995,690
2023-12-25	10.800	10.820	10.440	10.620	10.620	1,003,155
2023-12-22	10.920	10.990	10.610	10.640	10.640	1,230,084
2023-12-21	11.000	11.000	10.540	10.920	10.920	1,474,798
2023-12-20	10.960	11.200	10.920	10.990	10.990	1,237,219
2023-12-19	10.690	10.970	10.630	10.880	10.880	956,598
2023-12-18	10.700	10.780	10.630	10.740	10.740	720,909
2023-12-15	10.800	10.870	10.710	10.750	10.750	690,542
2023-12-14	10.890	10.930	10.730	10.760	10.760	552,029
2023-12-13	10.890	11.050	10.710	10.840	10.840	816,444
2023-12-12	10.960	11.000	10.670	10.800	10.800	868,615
2023-12-11	10.880	11.180	10.710	10.890	10.890	1,601,498
2023-12-08	11.000	11.190	10.880	10.900	10.900	1,157,902
2023-12-07	11.150	11.240	10.920	11.000	11.000	817,732
2023-12-06	11.030	11.270	11.000	11.160	11.160	683,196
2023-12-05	11.180	11.250	11.030	11.040	11.040	706,378
2023-12-04	11.140	11.350	11.110	11.130	11.130	1,223,307
2023-12-01	11.330	11.340	11.070	11.130	11.130	1,150,259
2023-11-30	11.220	11.400	11.170	11.300	11.300	821,199
2023-11-29	11.330	11.450	11.200	11.330	11.330	1,108,067
2023-11-28	11.140	11.310	11.020	11.290	11.290	1,103,708
2023-11-27	10.950	11.220	10.910	11.120	11.120	1,092,839
2023-11-24	11.110	11.140	10.870	10.920	10.920	546,409
2023-11-23	10.900	11.100	10.900	11.070	11.070	774,463
2023-11-22	11.180	11.180	10.900	10.940	10.940	909,696
2023-11-21	11.210	11.270	10.950	11.130	11.130	561,077
2023-11-20	11.050	11.250	11.030	11.240	11.240	785,339
2023-11-17	11.110	11.170	11.000	11.080	11.080	569,115
2023-11-16	10.980	11.140	10.980	11.060	11.060	879,881
2023-11-15	11.110	11.150	10.950	11.030	11.030	686,431
2023-11-14	11.050	11.180	10.910	11.070	11.070	1,053,134
2023-11-13	10.900	11.070	10.850	11.060	11.060	1,076,648
2023-11-10	10.730	10.880	10.630	10.820	10.820	809,798
2023-11-09	10.800	10.920	10.700	10.780	10.780	462,763
2023-11-08	10.850	10.900	10.740	10.840	10.840	757,059
2023-11-07	10.710	10.870	10.660	10.820	10.820	790,302
2023-11-06	10.770	10.870	10.700	10.770	10.770	526,820
2023-11-03	10.680	10.810	10.600	10.670	10.670	608,342

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.