Chengdu Qinchuan IoT Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	9.320	9.560	9.260	9.400	9.346	311,622
2022-05-11	9.380	9.550	9.320	9.320	9.266	406,550
2022-05-10	9.200	9.390	9.200	9.370	9.316	255,574
2022-05-09	9.170	9.420	9.100	9.350	9.296	425,756
2022-05-06	8.990	9.350	8.990	9.200	9.147	325,251
2022-05-05	9.570	9.580	9.310	9.440	9.385	565,283
2022-04-29	9.520	9.680	9.170	9.580	9.525	1,579,839
2022-04-28	9.370	9.720	8.800	9.700	9.644	1,534,994
2022-04-27	9.200	9.440	9.020	9.430	9.375	358,911
2022-04-26	9.740	9.800	9.390	9.390	9.336	387,721
2022-04-25	10.340	10.340	9.730	9.730	9.674	570,764
2022-04-22	10.670	10.670	10.350	10.510	10.449	334,605
2022-04-21	10.770	11.020	10.660	10.680	10.618	658,861
2022-04-20	10.640	10.840	10.640	10.760	10.698	297,638
2022-04-19	10.680	10.750	10.550	10.600	10.539	206,586
2022-04-18	10.630	10.670	10.400	10.670	10.608	216,344
2022-04-15	10.880	10.940	10.580	10.630	10.569	481,470
2022-04-14	10.880	10.980	10.870	10.940	10.877	112,726
2022-04-13	10.940	11.040	10.820	10.850	10.787	166,282
2022-04-12	10.730	11.030	10.660	10.970	10.907	364,373
2022-04-11	11.110	11.200	10.660	10.730	10.668	675,330
2022-04-08	11.310	11.310	11.110	11.140	11.076	363,683
2022-04-07	11.470	11.470	11.200	11.210	11.145	406,217
2022-04-06	11.550	11.610	11.360	11.460	11.394	198,900
2022-04-01	11.320	11.520	11.320	11.400	11.334	192,492
2022-03-31	11.310	11.520	11.310	11.420	11.354	239,120
2022-03-30	11.340	11.430	11.330	11.390	11.324	207,188
2022-03-29	11.380	11.470	11.300	11.340	11.274	221,206
2022-03-28	11.400	11.490	11.310	11.370	11.304	342,165
2022-03-25	11.440	11.600	11.420	11.420	11.354	262,770
2022-03-24	11.770	11.770	11.410	11.420	11.354	474,933
2022-03-23	11.770	11.840	11.690	11.790	11.722	209,832
2022-03-22	11.770	11.880	11.630	11.770	11.702	362,275
2022-03-21	11.650	11.900	11.630	11.820	11.752	455,210
2022-03-18	11.500	11.730	11.470	11.650	11.583	304,987
2022-03-17	11.500	11.740	11.480	11.570	11.503	276,662
2022-03-16	11.330	11.550	11.200	11.480	11.414	336,846
2022-03-15	11.830	11.910	11.310	11.310	11.245	503,534
2022-03-14	11.950	12.030	11.800	11.820	11.752	340,185
2022-03-11	11.700	12.080	11.460	11.960	11.891	317,340
2022-03-10	11.730	11.940	11.720	11.730	11.662	364,264
2022-03-09	11.830	11.880	11.370	11.600	11.533	575,997
2022-03-08	12.100	12.130	11.810	11.840	11.772	667,785
2022-03-07	12.200	12.280	12.110	12.150	12.080	412,020
2022-03-04	12.330	12.410	12.240	12.290	12.219	254,574
2022-03-03	12.480	12.480	12.320	12.390	12.318	312,571
2022-03-02	12.310	12.470	12.310	12.440	12.368	230,393
2022-03-01	12.280	12.390	12.250	12.390	12.318	376,733
2022-02-28	12.380	12.480	12.160	12.260	12.189	376,006
2022-02-25	12.480	12.610	12.340	12.360	12.289	389,758
2022-02-24	12.630	12.740	12.300	12.430	12.358	598,466
2022-02-23	12.570	12.700	12.540	12.680	12.607	443,476
2022-02-22	12.460	12.710	12.460	12.580	12.507	598,234
2022-02-21	12.440	12.580	12.370	12.580	12.507	446,995
2022-02-18	12.480	12.480	12.310	12.430	12.358	242,489
2022-02-17	12.630	12.740	12.380	12.410	12.338	630,954
2022-02-16	12.430	12.750	12.380	12.640	12.567	573,792
2022-02-15	12.280	12.430	12.200	12.340	12.269	348,941
2022-02-14	12.380	12.470	12.230	12.270	12.199	275,101
2022-02-11	12.520	12.630	12.310	12.370	12.298	272,742

← NewerPage 19 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.