Chengdu Qinchuan IoT Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	10.540	10.730	10.460	10.700	10.700	531,521
2022-08-04	10.240	10.470	10.200	10.470	10.470	387,036
2022-08-03	10.440	10.590	10.230	10.240	10.240	422,427
2022-08-02	10.680	10.760	10.260	10.400	10.400	791,763
2022-08-01	10.790	10.790	10.630	10.680	10.680	371,588
2022-07-29	10.730	10.730	10.620	10.720	10.720	336,174
2022-07-28	10.630	10.730	10.490	10.650	10.650	459,910
2022-07-27	10.540	10.600	10.440	10.570	10.570	264,079
2022-07-26	10.460	10.500	10.340	10.500	10.500	297,396
2022-07-25	10.340	10.580	10.340	10.460	10.460	494,334
2022-07-22	10.410	10.420	10.220	10.340	10.340	354,418
2022-07-21	10.380	10.480	10.350	10.370	10.310	392,956
2022-07-20	10.250	10.380	10.250	10.340	10.280	164,884
2022-07-19	10.330	10.380	10.200	10.310	10.250	148,765
2022-07-18	10.030	10.330	10.020	10.280	10.221	366,801
2022-07-15	10.160	10.210	9.900	9.900	9.843	253,682
2022-07-14	10.140	10.200	10.070	10.190	10.131	197,106
2022-07-13	10.000	10.120	9.900	10.120	10.061	192,246
2022-07-12	10.150	10.150	9.940	9.950	9.892	225,482
2022-07-11	10.320	10.320	10.020	10.070	10.012	256,583
2022-07-08	10.220	10.420	10.200	10.260	10.201	326,290
2022-07-07	10.260	10.350	10.210	10.240	10.181	149,484
2022-07-06	10.280	10.380	10.180	10.290	10.231	278,403
2022-07-05	10.420	10.420	10.210	10.290	10.231	328,214
2022-07-04	10.420	10.490	10.320	10.410	10.350	397,390
2022-07-01	10.570	10.630	10.300	10.360	10.300	451,606
2022-06-30	10.330	10.580	10.330	10.430	10.370	313,979
2022-06-29	10.690	10.770	10.380	10.390	10.330	519,923
2022-06-28	10.660	10.820	10.650	10.720	10.658	326,145
2022-06-27	10.700	10.730	10.600	10.630	10.569	313,151
2022-06-24	10.440	10.680	10.440	10.670	10.608	607,513
2022-06-23	10.400	10.480	10.300	10.470	10.409	392,187
2022-06-22	10.660	10.660	10.400	10.410	10.350	297,417
2022-06-21	10.540	10.700	10.440	10.610	10.549	453,322
2022-06-20	10.330	10.520	10.310	10.500	10.439	368,223
2022-06-17	10.300	10.380	10.200	10.320	10.260	470,126
2022-06-16	10.410	10.440	10.300	10.380	10.320	331,570
2022-06-15	10.300	10.460	10.240	10.380	10.320	396,165
2022-06-14	10.330	10.630	10.170	10.340	10.280	626,941
2022-06-13	10.440	10.600	10.310	10.330	10.270	555,653
2022-06-10	10.440	10.650	10.300	10.500	10.439	379,388
2022-06-09	10.550	10.630	10.390	10.410	10.350	483,233
2022-06-08	10.670	10.830	10.410	10.590	10.529	674,759
2022-06-07	10.970	11.000	10.600	10.680	10.618	777,797
2022-06-06	10.660	11.080	10.620	10.920	10.857	1,416,782
2022-06-02	10.280	10.870	10.140	10.770	10.708	1,787,368
2022-06-01	10.130	10.320	10.080	10.250	10.191	648,973
2022-05-31	9.980	10.130	9.890	10.110	10.052	569,986
2022-05-30	9.940	9.950	9.800	9.950	9.892	229,760
2022-05-27	9.980	9.990	9.830	9.950	9.892	324,581
2022-05-26	10.050	10.050	9.810	9.960	9.902	415,985
2022-05-25	9.600	10.030	9.470	9.980	9.922	1,114,369
2022-05-24	9.830	10.140	9.490	9.690	9.634	830,601
2022-05-23	9.830	9.860	9.730	9.820	9.763	370,258
2022-05-20	9.600	9.830	9.600	9.790	9.733	582,430
2022-05-19	9.430	9.580	9.360	9.580	9.525	323,167
2022-05-18	9.470	9.600	9.350	9.500	9.445	307,562
2022-05-17	9.470	9.480	9.300	9.410	9.356	216,771
2022-05-16	9.430	9.590	9.410	9.470	9.415	335,229
2022-05-13	9.480	9.490	9.300	9.410	9.356	272,902

← NewerPage 18 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.