Chengdu Qinchuan IoT Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	10.720	10.830	10.650	10.700	10.700	315,311
2023-08-01	10.840	10.870	10.680	10.770	10.770	522,674
2023-07-31	10.950	10.950	10.690	10.760	10.760	1,013,446
2023-07-28	10.550	10.760	10.420	10.710	10.710	755,942
2023-07-27	10.700	10.770	10.520	10.580	10.580	646,249
2023-07-26	10.680	10.780	10.520	10.710	10.710	607,959
2023-07-25	10.520	10.680	10.430	10.630	10.630	617,957
2023-07-24	10.430	10.580	10.330	10.490	10.490	767,005
2023-07-21	10.510	10.530	10.340	10.420	10.420	644,604
2023-07-20	10.790	10.790	10.460	10.510	10.510	706,517
2023-07-19	10.750	10.850	10.670	10.780	10.780	460,281
2023-07-18	10.620	10.820	10.510	10.810	10.810	653,591
2023-07-17	10.710	10.720	10.550	10.650	10.650	372,327
2023-07-14	10.750	10.780	10.510	10.620	10.620	813,565
2023-07-13	10.750	10.790	10.580	10.700	10.700	615,204
2023-07-12	10.770	10.950	10.650	10.690	10.690	577,636
2023-07-11	10.700	10.960	10.610	10.870	10.870	441,162
2023-07-10	10.990	10.990	10.600	10.660	10.660	552,755
2023-07-07	11.060	11.060	10.710	10.800	10.800	686,669
2023-07-06	10.880	11.090	10.710	10.970	10.970	922,165
2023-07-05	10.880	10.940	10.730	10.890	10.890	782,611
2023-07-04	10.820	10.890	10.670	10.830	10.830	709,219
2023-07-03	10.880	10.970	10.710	10.770	10.770	1,050,171
2023-06-30	10.730	10.860	10.530	10.710	10.710	914,001
2023-06-29	10.400	10.650	10.340	10.630	10.630	984,682
2023-06-28	10.110	10.400	9.950	10.320	10.320	932,960
2023-06-27	9.990	10.320	9.990	10.250	10.250	629,807
2023-06-26	10.450	10.490	10.000	10.040	10.040	847,100
2023-06-21	10.540	10.550	10.250	10.270	10.270	878,517
2023-06-20	10.580	10.600	10.300	10.550	10.550	881,123
2023-06-19	10.460	10.640	10.350	10.580	10.580	776,820
2023-06-16	10.470	10.580	10.350	10.380	10.380	613,998
2023-06-15	10.590	10.660	10.400	10.470	10.470	937,414
2023-06-14	10.800	10.820	10.560	10.610	10.610	519,991
2023-06-13	10.880	10.960	10.710	10.800	10.800	644,343
2023-06-12	10.980	11.000	10.760	10.810	10.810	1,014,980
2023-06-09	11.000	11.130	10.960	10.980	10.980	314,736
2023-06-08	11.250	11.250	10.970	11.100	11.100	561,668
2023-06-07	11.000	11.390	11.000	11.250	11.250	891,129
2023-06-06	11.200	11.290	11.010	11.010	11.010	748,056
2023-06-05	11.160	11.270	11.110	11.200	11.200	490,283
2023-06-02	11.150	11.320	11.110	11.190	11.190	520,778
2023-06-01	11.000	11.280	10.980	11.150	11.150	658,541
2023-05-31	11.080	11.320	11.020	11.110	11.110	791,059
2023-05-30	10.950	11.240	10.910	11.080	11.080	876,210
2023-05-29	11.010	11.210	10.850	10.880	10.880	763,136
2023-05-26	10.990	11.190	10.880	11.180	11.180	902,421
2023-05-25	10.910	11.080	10.810	10.950	10.950	829,908
2023-05-24	10.830	11.120	10.800	11.010	11.010	1,186,941
2023-05-23	10.990	11.120	10.830	10.840	10.840	1,181,722
2023-05-22	10.230	11.160	10.160	10.990	10.990	3,006,096
2023-05-19	10.100	10.300	10.050	10.210	10.210	844,312
2023-05-18	9.940	10.170	9.880	10.090	10.090	1,014,813
2023-05-17	9.740	9.890	9.660	9.890	9.890	728,022
2023-05-16	9.700	9.870	9.620	9.640	9.640	838,534
2023-05-15	9.550	9.680	9.450	9.670	9.670	912,783
2023-05-12	9.610	9.710	9.380	9.380	9.380	414,223
2023-05-11	9.640	9.680	9.440	9.610	9.610	414,572
2023-05-10	9.430	9.570	9.390	9.530	9.530	393,886
2023-05-09	9.550	9.590	9.350	9.360	9.360	550,241

← NewerPage 14 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.