Chengdu Qinchuan IoT Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	10.920	11.140	10.810	11.040	11.040	878,729
2023-02-06	10.880	10.990	10.850	10.920	10.920	401,245
2023-02-03	10.820	11.060	10.820	10.950	10.950	788,138
2023-02-02	10.980	10.980	10.850	10.850	10.850	478,200
2023-02-01	10.940	10.980	10.840	10.980	10.980	862,541
2023-01-31	10.880	10.960	10.750	10.940	10.940	736,220
2023-01-30	10.810	10.920	10.600	10.900	10.900	638,632
2023-01-20	10.740	10.780	10.630	10.780	10.780	359,963
2023-01-19	10.710	10.710	10.600	10.690	10.690	288,844
2023-01-18	10.750	10.750	10.580	10.680	10.680	373,982
2023-01-17	10.660	10.710	10.540	10.690	10.690	209,772
2023-01-16	10.630	10.750	10.550	10.630	10.630	346,481
2023-01-13	10.610	10.700	10.510	10.630	10.630	353,102
2023-01-12	10.600	10.690	10.530	10.680	10.680	287,223
2023-01-11	10.550	10.820	10.550	10.670	10.670	537,384
2023-01-10	10.550	10.660	10.450	10.580	10.580	372,845
2023-01-09	10.500	10.650	10.480	10.600	10.600	249,177
2023-01-06	10.510	10.550	10.400	10.500	10.500	228,444
2023-01-05	10.660	10.660	10.410	10.530	10.530	179,309
2023-01-04	10.380	10.680	10.330	10.570	10.570	435,146
2023-01-03	10.240	10.470	10.170	10.430	10.430	379,398
2022-12-30	9.990	10.200	9.990	10.190	10.190	164,934
2022-12-29	10.110	10.200	9.950	9.950	9.950	224,358
2022-12-28	10.220	10.360	10.120	10.170	10.170	349,856
2022-12-27	10.330	10.440	10.160	10.230	10.230	143,360
2022-12-26	10.110	10.560	10.090	10.330	10.330	298,983
2022-12-23	10.430	10.430	10.110	10.110	10.110	294,017
2022-12-22	10.390	10.580	10.340	10.350	10.350	158,357
2022-12-21	10.440	10.470	10.300	10.470	10.470	161,565
2022-12-20	10.220	10.500	10.220	10.420	10.420	165,605
2022-12-19	10.750	10.750	10.260	10.330	10.330	391,469
2022-12-16	10.570	10.710	10.570	10.600	10.600	248,652
2022-12-15	10.440	10.770	10.440	10.700	10.700	531,978
2022-12-14	10.440	10.520	10.400	10.510	10.510	263,433
2022-12-13	10.440	10.660	10.410	10.440	10.440	266,406
2022-12-12	10.440	10.590	10.420	10.460	10.460	170,564
2022-12-09	10.490	10.640	10.400	10.550	10.550	358,257
2022-12-08	10.550	10.660	10.400	10.520	10.520	348,760
2022-12-07	10.650	10.690	10.480	10.510	10.510	403,479
2022-12-06	10.670	10.770	10.620	10.630	10.630	234,240
2022-12-05	10.600	10.760	10.600	10.710	10.710	366,152
2022-12-02	10.630	10.770	10.580	10.690	10.690	328,746
2022-12-01	10.840	10.840	10.600	10.600	10.600	508,920
2022-11-30	10.800	10.900	10.690	10.790	10.790	259,380
2022-11-29	10.410	10.890	10.410	10.790	10.790	986,525
2022-11-28	10.310	10.850	10.280	10.470	10.470	727,396
2022-11-25	10.600	10.640	10.380	10.400	10.400	359,204
2022-11-24	10.520	10.610	10.410	10.530	10.530	202,149
2022-11-23	10.600	10.700	10.310	10.440	10.440	552,250
2022-11-22	10.660	10.810	10.520	10.580	10.580	308,769
2022-11-21	10.660	10.770	10.470	10.760	10.760	518,033
2022-11-18	10.590	10.750	10.550	10.640	10.640	333,017
2022-11-17	10.550	10.660	10.520	10.660	10.660	256,649
2022-11-16	10.730	10.750	10.560	10.610	10.610	323,821
2022-11-15	10.590	10.650	10.490	10.630	10.630	252,623
2022-11-14	10.430	10.630	10.400	10.510	10.510	367,747
2022-11-11	10.390	10.680	10.380	10.390	10.390	348,750
2022-11-10	10.840	10.950	10.280	10.310	10.310	592,252
2022-11-09	10.330	10.640	10.330	10.520	10.520	573,347
2022-11-08	10.210	10.440	10.200	10.410	10.410	505,246

← NewerPage 16 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.