Chengdu Qinchuan IoT Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	11.090	11.390	10.980	11.310	11.310	2,048,846
2026-04-23	11.380	11.470	11.060	11.110	11.110	1,635,233
2026-04-22	11.200	11.380	11.050	11.340	11.340	1,833,679
2026-04-21	10.800	11.330	10.800	11.090	11.090	3,170,324
2026-04-20	10.780	11.040	10.730	11.000	11.000	1,547,479
2026-04-17	10.740	11.050	10.680	10.810	10.810	1,950,154
2026-04-16	10.660	11.040	10.420	10.960	10.960	1,933,081
2026-04-15	10.620	10.700	10.480	10.570	10.570	1,567,608
2026-04-14	10.970	10.990	10.370	10.610	10.610	1,975,750
2026-04-13	10.620	10.880	10.620	10.790	10.790	1,395,567
2026-04-10	10.770	11.090	10.710	10.840	10.840	1,802,303
2026-04-09	11.170	11.170	10.660	10.730	10.730	1,752,427
2026-04-08	10.870	11.140	10.660	11.120	11.120	1,666,849
2026-04-07	10.150	10.640	10.100	10.590	10.590	1,874,896
2026-04-03	10.710	10.750	10.100	10.250	10.250	1,698,959
2026-04-02	10.970	11.010	10.510	10.690	10.690	1,723,718
2026-04-01	10.870	10.990	10.710	10.980	10.980	1,573,632
2026-03-31	10.950	11.110	10.630	10.690	10.690	1,531,040
2026-03-30	10.640	10.930	10.560	10.920	10.920	2,346,448
2026-03-27	10.350	10.750	10.330	10.750	10.750	2,390,883
2026-03-26	10.810	10.910	10.320	10.490	10.490	2,219,915
2026-03-25	10.700	10.980	10.630	10.740	10.740	1,984,620
2026-03-24	10.090	10.700	9.980	10.650	10.650	2,544,316
2026-03-23	10.750	10.770	9.830	10.000	10.000	3,225,990
2026-03-20	11.290	11.580	10.830	10.860	10.860	2,819,209
2026-03-19	11.430	11.650	11.230	11.300	11.300	1,533,966
2026-03-18	11.350	11.790	11.280	11.700	11.700	1,942,116
2026-03-17	11.790	11.950	11.350	11.410	11.410	1,398,796
2026-03-16	11.750	11.880	11.580	11.810	11.810	1,435,345
2026-03-13	11.770	12.030	11.550	11.720	11.720	1,323,229
2026-03-12	11.980	12.160	11.660	11.760	11.760	1,859,466
2026-03-11	12.140	12.310	12.020	12.080	12.080	2,029,067
2026-03-10	11.730	12.200	11.730	12.190	12.190	2,539,809
2026-03-09	11.630	11.770	11.420	11.670	11.670	2,105,646
2026-03-06	11.320	11.850	11.240	11.830	11.830	2,430,719
2026-03-05	11.200	11.530	11.200	11.320	11.320	1,625,549
2026-03-04	11.230	11.350	11.000	11.070	11.070	2,226,583
2026-03-03	11.710	11.930	11.300	11.300	11.300	2,962,549
2026-03-02	12.230	12.330	11.600	11.710	11.710	3,778,813
2026-02-27	12.260	12.380	12.150	12.250	12.250	2,213,013
2026-02-26	12.530	12.540	12.260	12.260	12.260	1,005,811
2026-02-25	12.620	12.620	12.350	12.490	12.490	1,445,049
2026-02-24	12.270	12.600	12.270	12.450	12.450	2,520,571
2026-02-13	12.110	12.380	12.020	12.260	12.260	1,837,551
2026-02-12	12.270	12.290	11.940	12.070	12.070	2,071,424
2026-02-11	12.140	12.290	12.020	12.280	12.280	1,407,490
2026-02-10	12.060	12.260	11.980	12.150	12.150	1,742,318
2026-02-09	12.000	12.140	11.860	12.090	12.090	1,590,361
2026-02-06	11.680	11.990	11.560	11.940	11.940	1,462,809
2026-02-05	11.710	11.960	11.590	11.760	11.760	1,677,317
2026-02-04	11.830	11.940	11.620	11.700	11.700	1,559,035
2026-02-03	11.610	11.850	11.490	11.830	11.830	2,197,001
2026-02-02	11.460	11.770	11.350	11.350	11.350	2,479,781
2026-01-30	11.180	11.560	11.150	11.460	11.460	2,256,875
2026-01-29	11.480	11.680	11.190	11.340	11.340	1,864,111
2026-01-28	11.660	11.700	11.410	11.510	11.510	1,592,741
2026-01-27	11.560	11.770	11.220	11.620	11.620	2,497,379
2026-01-26	12.120	12.150	11.520	11.580	11.580	2,467,947
2026-01-23	11.780	11.910	11.670	11.900	11.900	1,539,770
2026-01-22	11.590	11.860	11.580	11.770	11.770	1,617,678

← NewerPage 3 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.