Chengdu Qinchuan IoT Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	12.600	12.660	12.490	12.620	12.547	303,325
2022-02-09	12.550	12.680	12.540	12.600	12.527	291,103
2022-02-08	12.380	12.560	12.320	12.550	12.477	380,445
2022-02-07	12.260	12.500	12.250	12.390	12.318	395,505
2022-01-28	12.110	12.270	12.020	12.160	12.090	334,033
2022-01-27	12.370	12.370	12.100	12.110	12.040	492,076
2022-01-26	12.210	12.440	12.210	12.360	12.289	237,997
2022-01-25	12.830	12.880	12.210	12.270	12.199	936,847
2022-01-24	12.770	12.910	12.670	12.850	12.776	507,333
2022-01-21	12.860	13.020	12.760	12.840	12.766	346,547
2022-01-20	13.320	13.320	12.730	12.880	12.806	978,703
2022-01-19	13.200	13.340	13.160	13.250	13.173	475,518
2022-01-18	13.480	13.490	13.180	13.200	13.124	505,307
2022-01-17	13.360	13.500	13.250	13.470	13.392	677,460
2022-01-14	13.400	13.450	13.200	13.220	13.144	486,981
2022-01-13	13.420	13.500	13.280	13.400	13.323	514,588
2022-01-12	13.230	13.540	13.230	13.470	13.392	802,256
2022-01-11	13.300	13.380	13.180	13.240	13.163	323,845
2022-01-10	13.140	13.350	13.070	13.300	13.223	599,196
2022-01-07	13.280	13.370	13.130	13.160	13.084	432,142
2022-01-06	13.180	13.390	13.100	13.270	13.193	560,749
2022-01-05	13.290	13.430	13.130	13.180	13.104	604,787
2022-01-04	13.130	13.290	13.080	13.280	13.203	818,450
2021-12-31	13.060	13.130	12.980	13.100	13.024	505,326
2021-12-30	12.830	13.070	12.830	13.000	12.925	343,606
2021-12-29	12.860	12.980	12.850	12.850	12.776	291,689
2021-12-28	12.630	13.080	12.630	12.960	12.885	497,222
2021-12-27	12.680	12.890	12.620	12.800	12.726	235,169
2021-12-24	12.850	12.880	12.620	12.680	12.607	625,227
2021-12-23	13.180	13.180	12.880	12.890	12.815	498,986
2021-12-22	13.130	13.200	13.040	13.160	13.084	683,107
2021-12-21	12.880	13.150	12.840	13.120	13.044	516,313
2021-12-20	13.030	13.150	12.890	12.900	12.825	396,692
2021-12-17	13.210	13.210	13.010	13.010	12.935	423,928
2021-12-16	13.050	13.200	13.000	13.180	13.104	507,050
2021-12-15	12.930	13.130	12.930	13.050	12.975	420,056
2021-12-14	12.860	13.030	12.830	12.930	12.855	213,116
2021-12-13	12.830	12.970	12.810	12.860	12.786	333,991
2021-12-10	12.880	12.900	12.740	12.830	12.756	196,175
2021-12-09	12.880	12.910	12.730	12.860	12.786	315,428
2021-12-08	12.730	12.900	12.730	12.790	12.716	234,422
2021-12-07	12.800	12.830	12.600	12.710	12.637	284,774
2021-12-06	13.100	13.150	12.730	12.750	12.676	567,168
2021-12-03	13.060	13.190	13.060	13.150	13.074	250,689
2021-12-02	13.280	13.280	13.060	13.080	13.004	319,742
2021-12-01	13.020	13.320	12.930	13.230	13.154	604,320
2021-11-30	12.950	13.180	12.920	13.070	12.994	288,087
2021-11-29	12.980	13.050	12.870	12.940	12.865	338,756
2021-11-26	13.090	13.130	12.920	13.100	13.024	371,673
2021-11-25	13.200	13.220	13.020	13.130	13.054	474,370
2021-11-24	13.030	13.170	12.950	13.150	13.074	456,593
2021-11-23	12.870	13.090	12.850	13.010	12.935	529,809
2021-11-22	12.880	12.910	12.690	12.870	12.796	350,022
2021-11-19	12.630	12.890	12.600	12.860	12.786	415,781
2021-11-18	12.830	12.970	12.610	12.630	12.557	392,342
2021-11-17	12.730	12.940	12.730	12.900	12.825	415,810
2021-11-16	12.870	12.950	12.630	12.700	12.627	399,068
2021-11-15	12.540	12.880	12.540	12.810	12.736	675,010
2021-11-12	12.480	12.570	12.380	12.540	12.467	340,914
2021-11-11	12.370	12.580	12.350	12.440	12.368	421,904

← NewerPage 20 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.