Chengdu Qinchuan IoT Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	7.480	7.860	7.440	7.850	7.850	2,246,627
2026-07-22	7.820	7.830	7.450	7.520	7.520	2,667,816
2026-07-21	7.880	7.940	7.260	7.820	7.820	2,948,464
2026-07-20	8.290	8.550	7.700	7.870	7.870	2,565,068
2026-07-17	8.690	8.870	8.180	8.250	8.250	2,028,899
2026-07-16	8.720	8.900	8.570	8.690	8.690	1,432,375
2026-07-15	8.680	8.820	8.560	8.720	8.720	1,576,202
2026-07-14	8.330	8.720	8.330	8.690	8.690	2,010,749
2026-07-13	8.800	8.940	8.410	8.470	8.470	2,092,513
2026-07-10	8.770	9.090	8.510	8.930	8.930	2,368,093
2026-07-09	8.650	8.780	8.400	8.770	8.770	1,800,829
2026-07-08	8.850	8.880	8.550	8.730	8.730	1,694,594
2026-07-07	9.080	9.150	8.620	8.700	8.700	2,018,687
2026-07-06	9.390	9.430	9.010	9.060	9.060	2,472,099
2026-07-03	9.230	9.500	9.100	9.380	9.380	2,538,949
2026-07-02	9.300	9.600	9.050	9.180	9.180	2,509,012
2026-07-01	9.290	9.580	9.040	9.300	9.300	2,418,953
2026-06-30	9.070	9.290	8.930	9.140	9.140	2,260,598
2026-06-29	9.100	9.480	8.820	9.160	9.160	3,733,979
2026-06-26	9.380	9.380	9.010	9.210	9.210	2,265,750
2026-06-25	9.600	9.660	9.250	9.410	9.410	2,238,478
2026-06-24	10.220	10.310	9.620	9.630	9.630	2,211,359
2026-06-23	10.160	10.420	10.160	10.210	10.210	1,837,165
2026-06-22	10.200	10.330	9.730	10.190	10.190	2,538,321
2026-06-18	10.130	10.380	9.780	10.210	10.210	2,057,038
2026-06-17	10.350	10.400	10.050	10.130	10.130	2,004,373
2026-06-16	10.470	10.620	10.190	10.390	10.390	2,431,587
2026-06-15	10.660	11.110	10.300	10.470	10.470	2,631,593
2026-06-12	10.900	10.900	10.380	10.630	10.630	3,120,670
2026-06-11	10.440	10.990	10.180	10.420	10.420	2,109,891
2026-06-10	10.780	11.160	10.420	10.700	10.700	2,909,084
2026-06-09	11.470	11.470	10.810	10.920	10.920	4,678,823
2026-06-08	10.880	11.570	10.870	11.280	11.280	3,723,762
2026-06-05	10.680	11.540	10.570	11.240	11.240	4,003,627
2026-06-04	10.900	11.070	10.510	10.670	10.670	2,531,925
2026-06-03	11.320	11.430	10.880	11.010	11.010	2,678,546
2026-06-02	11.750	11.910	11.100	11.280	11.280	3,114,389
2026-06-01	11.690	11.830	11.180	11.760	11.760	3,328,180
2026-05-29	12.050	12.170	11.210	11.360	11.360	3,107,166
2026-05-28	11.910	12.130	11.500	11.970	11.970	3,300,607
2026-05-27	12.490	12.570	11.710	11.990	11.990	3,619,722
2026-05-26	12.750	13.100	12.230	12.420	12.420	4,792,141
2026-05-25	12.950	14.580	12.420	12.600	12.600	5,893,314
2026-05-22	12.480	13.150	12.400	13.050	13.050	3,099,054
2026-05-21	12.760	13.060	12.380	12.400	12.400	3,796,387
2026-05-20	12.750	12.810	12.560	12.720	12.720	1,888,451
2026-05-19	12.870	13.050	12.540	12.750	12.750	2,332,580
2026-05-18	12.300	12.890	12.300	12.850	12.850	3,026,017
2026-05-15	12.560	12.760	12.370	12.500	12.500	1,916,176
2026-05-14	12.540	12.800	12.430	12.660	12.660	3,054,592
2026-05-13	12.600	12.790	12.410	12.550	12.550	2,140,806
2026-05-12	12.650	12.890	12.410	12.520	12.520	2,338,815
2026-05-11	12.610	12.840	12.420	12.770	12.770	2,285,773
2026-05-08	12.640	12.740	12.490	12.650	12.650	2,044,783
2026-05-07	12.520	12.850	12.440	12.640	12.640	2,570,049
2026-05-06	12.420	12.650	12.260	12.460	12.460	3,640,301
2026-04-30	11.890	12.490	11.890	12.350	12.350	2,506,287
2026-04-29	11.460	11.950	11.400	11.890	11.890	1,968,973
2026-04-28	11.500	11.680	11.390	11.460	11.460	2,284,723
2026-04-27	11.300	11.600	11.130	11.530	11.530	2,458,202

← NewerPage 2 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.