Chengdu Qinchuan IoT Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	10.190	10.430	10.190	10.360	10.360	343,070
2022-11-04	10.300	10.420	10.280	10.290	10.290	359,029
2022-11-03	10.210	10.380	10.080	10.300	10.300	653,976
2022-11-02	10.120	10.230	10.090	10.150	10.150	417,387
2022-11-01	9.860	10.120	9.860	10.070	10.070	433,399
2022-10-31	9.600	9.970	9.590	9.860	9.860	356,206
2022-10-28	9.880	9.880	9.490	9.500	9.500	342,057
2022-10-27	9.900	9.990	9.830	9.830	9.830	247,008
2022-10-26	9.600	9.870	9.600	9.830	9.830	240,524
2022-10-25	9.680	9.800	9.590	9.660	9.660	182,728
2022-10-24	9.930	9.960	9.630	9.680	9.680	276,638
2022-10-21	9.850	9.890	9.750	9.840	9.840	275,173
2022-10-20	9.700	9.860	9.660	9.750	9.750	177,280
2022-10-19	9.790	9.820	9.680	9.720	9.720	147,885
2022-10-18	9.810	9.880	9.710	9.780	9.780	161,976
2022-10-17	9.640	9.900	9.630	9.840	9.840	343,636
2022-10-14	9.550	9.640	9.460	9.580	9.580	174,864
2022-10-13	9.290	9.650	9.290	9.460	9.460	338,062
2022-10-12	9.000	9.260	8.990	9.240	9.240	211,326
2022-10-11	9.070	9.080	8.910	9.060	9.060	107,326
2022-10-10	9.220	9.330	9.040	9.150	9.150	236,664
2022-09-30	9.200	9.310	9.120	9.220	9.220	196,952
2022-09-29	9.300	9.390	9.100	9.200	9.200	154,060
2022-09-28	9.380	9.520	9.300	9.300	9.300	211,902
2022-09-27	9.100	9.380	9.100	9.380	9.380	160,640
2022-09-26	9.330	9.370	9.130	9.150	9.150	201,555
2022-09-23	9.680	9.720	9.400	9.500	9.500	243,247
2022-09-22	9.590	9.810	9.520	9.650	9.650	197,099
2022-09-21	9.640	9.740	9.480	9.670	9.670	203,719
2022-09-20	9.540	9.630	9.490	9.610	9.610	164,161
2022-09-19	9.660	9.660	9.430	9.480	9.480	286,927
2022-09-16	10.000	10.000	9.630	9.630	9.630	376,181
2022-09-15	10.240	10.260	9.910	10.150	10.150	506,394
2022-09-14	10.210	10.390	10.120	10.340	10.340	332,954
2022-09-13	10.340	10.380	10.230	10.300	10.300	250,326
2022-09-09	10.230	10.280	10.150	10.260	10.260	226,664
2022-09-08	10.330	10.380	10.230	10.280	10.280	166,371
2022-09-07	10.330	10.380	10.240	10.320	10.320	213,701
2022-09-06	10.230	10.380	10.200	10.330	10.330	196,212
2022-09-05	10.380	10.460	10.210	10.340	10.340	228,646
2022-09-02	10.080	10.240	10.080	10.230	10.230	154,740
2022-09-01	10.200	10.300	10.060	10.110	10.110	264,592
2022-08-31	10.300	10.420	10.170	10.170	10.170	359,714
2022-08-30	10.440	10.490	10.310	10.440	10.440	221,511
2022-08-29	10.300	10.480	10.130	10.430	10.430	217,905
2022-08-26	10.460	10.630	10.330	10.360	10.360	293,103
2022-08-25	10.600	10.660	10.400	10.460	10.460	410,772
2022-08-24	10.860	10.990	10.610	10.670	10.670	608,574
2022-08-23	10.960	10.980	10.810	10.860	10.860	335,377
2022-08-22	11.000	11.070	10.900	10.910	10.910	270,554
2022-08-19	11.220	11.290	11.010	11.020	11.020	382,721
2022-08-18	11.110	11.250	11.050	11.190	11.190	408,869
2022-08-17	11.110	11.210	11.040	11.160	11.160	329,547
2022-08-16	11.110	11.200	10.970	11.090	11.090	344,570
2022-08-15	11.110	11.290	10.950	11.090	11.090	666,009
2022-08-12	11.330	11.380	11.060	11.060	11.060	514,843
2022-08-11	11.180	11.380	11.110	11.310	11.310	751,287
2022-08-10	11.210	11.210	11.000	11.150	11.150	652,125
2022-08-09	10.770	11.250	10.770	11.180	11.180	1,001,201
2022-08-08	10.660	10.930	10.510	10.880	10.880	651,755

← NewerPage 17 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.