Chengdu Qinchuan IoT Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	10.680	10.720	10.520	10.620	10.620	564,899
2023-11-01	10.510	10.690	10.340	10.660	10.660	806,296
2023-10-31	10.480	10.520	10.320	10.450	10.450	595,368
2023-10-30	10.300	10.540	10.180	10.480	10.480	969,856
2023-10-27	10.110	10.210	10.000	10.180	10.180	666,551
2023-10-26	10.220	10.240	10.030	10.110	10.110	372,065
2023-10-25	10.170	10.380	10.150	10.250	10.250	438,300
2023-10-24	9.820	10.140	9.720	10.120	10.120	609,251
2023-10-23	10.020	10.020	9.700	9.770	9.770	693,465
2023-10-20	10.190	10.300	9.940	9.980	9.980	604,041
2023-10-19	10.190	10.430	10.100	10.200	10.200	459,272
2023-10-18	10.440	10.440	10.080	10.170	10.170	632,273
2023-10-17	10.440	10.510	10.350	10.410	10.410	419,372
2023-10-16	10.550	10.660	10.380	10.460	10.460	620,302
2023-10-13	10.660	10.660	10.450	10.560	10.560	592,558
2023-10-12	10.540	10.750	10.410	10.700	10.700	986,009
2023-10-11	10.650	10.680	10.450	10.550	10.550	718,239
2023-10-10	10.610	10.840	10.520	10.590	10.590	621,526
2023-10-09	11.040	11.040	10.600	10.700	10.700	878,330
2023-09-28	10.610	10.970	10.580	10.850	10.850	1,213,874
2023-09-27	10.700	10.770	10.550	10.580	10.580	559,702
2023-09-26	10.670	10.800	10.550	10.740	10.740	697,464
2023-09-25	10.660	11.000	10.620	10.690	10.690	695,166
2023-09-22	10.360	10.660	10.290	10.620	10.620	794,257
2023-09-21	10.380	10.470	10.260	10.340	10.340	507,913
2023-09-20	10.400	10.600	10.400	10.430	10.430	431,216
2023-09-19	10.600	10.630	10.420	10.420	10.420	481,649
2023-09-18	10.470	10.780	10.410	10.610	10.610	621,710
2023-09-15	10.620	10.660	10.440	10.470	10.470	506,128
2023-09-14	10.580	10.750	10.450	10.570	10.570	664,683
2023-09-13	10.780	10.810	10.580	10.670	10.670	683,179
2023-09-12	10.770	10.830	10.620	10.810	10.810	737,193
2023-09-11	10.720	10.820	10.650	10.760	10.760	678,779
2023-09-08	10.660	10.790	10.630	10.710	10.710	527,580
2023-09-07	10.800	10.820	10.640	10.670	10.670	691,150
2023-09-06	10.770	10.850	10.700	10.770	10.770	568,090
2023-09-05	10.680	10.800	10.680	10.750	10.750	669,961
2023-09-04	10.780	10.780	10.600	10.680	10.680	764,870
2023-09-01	10.720	10.820	10.620	10.680	10.680	601,734
2023-08-31	10.720	10.780	10.640	10.740	10.740	1,064,504
2023-08-30	10.480	10.720	10.330	10.640	10.640	1,254,262
2023-08-29	9.720	10.450	9.720	10.410	10.410	1,241,759
2023-08-28	10.120	10.170	9.740	9.810	9.810	1,124,458
2023-08-25	9.740	9.850	9.600	9.630	9.630	722,521
2023-08-24	9.940	10.010	9.670	9.840	9.840	580,383
2023-08-23	10.100	10.150	9.870	9.960	9.960	553,663
2023-08-22	10.280	10.390	9.950	10.100	10.100	879,033
2023-08-21	10.280	10.480	10.180	10.320	10.320	1,195,327
2023-08-18	10.210	10.600	10.080	10.330	10.330	2,065,058
2023-08-17	9.600	10.100	9.480	10.080	10.080	1,868,034
2023-08-16	10.000	10.010	9.510	9.610	9.610	1,978,335
2023-08-15	10.120	10.200	10.060	10.190	10.190	417,720
2023-08-14	10.100	10.310	10.000	10.150	10.150	416,994
2023-08-11	10.400	10.400	10.120	10.130	10.130	710,219
2023-08-10	10.060	10.570	10.060	10.290	10.290	988,356
2023-08-09	10.150	10.220	10.060	10.090	10.090	627,717
2023-08-08	10.390	10.430	10.120	10.200	10.200	725,590
2023-08-07	10.350	10.350	10.120	10.260	10.260	748,760
2023-08-04	10.390	10.490	10.210	10.250	10.250	732,069
2023-08-03	10.630	10.700	10.360	10.390	10.390	838,885

← NewerPage 13 of 21 · 1,212 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.