Chengdu Qinchuan IoT Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	9.650	9.850	9.530	9.590	9.590	551,341
2023-05-05	9.710	9.710	9.480	9.530	9.530	507,611
2023-05-04	9.560	9.680	9.480	9.680	9.680	720,703
2023-04-28	9.190	9.600	9.110	9.540	9.540	1,107,852
2023-04-27	9.190	9.250	9.100	9.160	9.160	693,660
2023-04-26	9.100	9.340	9.000	9.190	9.190	676,922
2023-04-25	9.320	9.430	9.030	9.100	9.100	911,462
2023-04-24	9.790	9.820	9.330	9.400	9.400	1,285,428
2023-04-21	10.810	10.990	9.890	9.890	9.890	1,952,573
2023-04-20	11.210	11.220	10.950	11.020	11.020	548,231
2023-04-19	11.370	11.490	11.180	11.180	11.180	527,367
2023-04-18	11.550	11.600	11.360	11.370	11.370	796,476
2023-04-17	11.490	11.730	11.480	11.630	11.630	1,097,684
2023-04-14	11.340	11.520	11.270	11.490	11.490	888,104
2023-04-13	11.290	11.380	11.250	11.270	11.270	391,629
2023-04-12	11.110	11.300	11.110	11.300	11.300	390,032
2023-04-11	11.240	11.320	11.070	11.150	11.150	407,131
2023-04-10	11.240	11.350	11.200	11.260	11.260	718,654
2023-04-07	11.110	11.290	11.080	11.290	11.290	533,409
2023-04-06	11.150	11.170	10.940	11.080	11.080	608,340
2023-04-04	11.110	11.470	11.110	11.200	11.200	806,257
2023-04-03	11.050	11.280	11.050	11.280	11.280	951,504
2023-03-31	11.280	11.280	11.050	11.110	11.110	1,418,210
2023-03-30	11.180	11.280	11.070	11.090	11.090	1,018,356
2023-03-29	11.550	11.580	11.180	11.190	11.190	1,062,220
2023-03-28	11.160	11.690	11.160	11.400	11.400	2,609,134
2023-03-27	11.370	11.610	11.180	11.270	11.270	925,259
2023-03-24	11.240	11.470	11.180	11.420	11.420	654,633
2023-03-23	11.110	11.250	11.110	11.160	11.160	270,082
2023-03-22	11.100	11.180	11.090	11.180	11.180	370,778
2023-03-21	10.880	11.080	10.850	11.080	11.080	298,690
2023-03-20	10.720	10.960	10.700	10.900	10.900	603,629
2023-03-17	10.770	10.880	10.610	10.750	10.750	571,682
2023-03-16	10.850	10.980	10.630	10.680	10.680	464,785
2023-03-15	11.020	11.030	10.870	10.950	10.950	260,984
2023-03-14	11.080	11.080	10.800	10.940	10.940	453,994
2023-03-13	11.300	11.370	11.010	11.060	11.060	438,417
2023-03-10	11.260	11.450	11.120	11.130	11.130	367,690
2023-03-09	11.140	11.420	11.140	11.410	11.410	710,087
2023-03-08	11.000	11.250	10.830	11.250	11.250	391,572
2023-03-07	11.300	11.390	10.980	10.980	10.980	761,591
2023-03-06	11.390	11.400	11.250	11.300	11.300	437,277
2023-03-03	11.440	11.550	11.190	11.250	11.250	785,833
2023-03-02	11.310	11.700	11.310	11.380	11.380	1,209,818
2023-03-01	11.040	11.270	11.040	11.230	11.230	625,882
2023-02-28	11.110	11.320	11.060	11.160	11.160	462,844
2023-02-27	11.470	11.590	11.080	11.090	11.090	819,658
2023-02-24	11.710	11.770	11.350	11.360	11.360	1,292,443
2023-02-23	11.680	11.900	11.430	11.650	11.650	2,370,843
2023-02-22	11.070	11.930	11.000	11.540	11.540	2,181,752
2023-02-21	11.210	11.210	11.040	11.130	11.130	228,382
2023-02-20	11.110	11.220	11.030	11.070	11.070	321,760
2023-02-17	11.100	11.350	11.020	11.060	11.060	560,658
2023-02-16	11.330	11.410	11.010	11.120	11.120	993,895
2023-02-15	11.370	11.390	11.270	11.380	11.380	442,874
2023-02-14	11.470	11.470	11.280	11.350	11.350	458,556
2023-02-13	11.260	11.550	11.220	11.360	11.360	1,093,633
2023-02-10	11.290	11.370	11.100	11.190	11.190	613,746
2023-02-09	10.980	11.350	10.980	11.250	11.250	1,058,592
2023-02-08	11.000	11.110	10.980	11.020	11.020	290,499

← NewerPage 15 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.