Chengdu Qinchuan IoT Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	11.270	11.630	11.220	11.580	11.580	1,771,175
2026-01-20	11.500	11.630	11.260	11.410	11.410	2,206,928
2026-01-19	11.010	11.550	11.010	11.510	11.510	2,445,220
2026-01-16	11.160	11.260	10.920	11.080	11.080	2,036,494
2026-01-15	11.180	11.280	10.950	11.160	11.160	2,405,865
2026-01-14	11.190	11.550	11.040	11.280	11.280	2,134,196
2026-01-13	11.320	11.320	10.960	11.140	11.140	2,077,022
2026-01-12	10.910	11.240	10.860	11.240	11.240	2,257,896
2026-01-09	10.990	11.020	10.770	10.910	10.910	1,600,939
2026-01-08	10.440	10.940	10.410	10.920	10.920	2,414,397
2026-01-07	10.700	10.730	10.440	10.440	10.440	1,836,213
2026-01-06	10.880	10.970	10.700	10.700	10.700	1,935,304
2026-01-05	10.880	10.990	10.700	10.880	10.880	2,270,380
2025-12-31	10.710	10.780	10.460	10.770	10.770	1,196,844
2025-12-30	10.850	10.880	10.600	10.630	10.630	1,393,109
2025-12-29	10.600	10.780	10.510	10.750	10.750	1,386,742
2025-12-26	10.820	10.850	10.580	10.600	10.600	1,382,416
2025-12-25	10.770	10.800	10.550	10.770	10.770	1,750,399
2025-12-24	10.440	10.700	10.330	10.650	10.650	1,463,047
2025-12-23	10.670	10.770	10.330	10.390	10.390	2,278,561
2025-12-22	10.770	10.900	10.670	10.670	10.670	1,749,020
2025-12-19	10.480	10.740	10.440	10.700	10.700	1,484,058
2025-12-18	10.010	10.540	10.010	10.460	10.460	2,111,775
2025-12-17	10.220	10.330	9.950	10.130	10.130	2,028,158
2025-12-16	10.430	10.540	10.130	10.160	10.160	1,532,076
2025-12-15	10.280	10.560	10.140	10.480	10.480	2,542,367
2025-12-12	10.440	10.700	10.280	10.360	10.360	1,777,963
2025-12-11	10.810	10.880	10.420	10.470	10.470	2,162,069
2025-12-10	11.050	11.210	10.750	10.750	10.750	1,725,330
2025-12-09	11.370	11.370	11.080	11.100	11.100	1,251,600
2025-12-08	11.200	11.400	11.190	11.320	11.320	1,748,798
2025-12-05	11.000	11.220	10.800	11.150	11.150	1,616,881
2025-12-04	11.250	11.250	10.910	10.980	10.980	1,805,082
2025-12-03	11.280	11.450	11.130	11.200	11.200	1,511,659
2025-12-02	11.480	11.580	11.140	11.280	11.280	2,034,595
2025-12-01	11.580	11.780	11.400	11.420	11.420	1,456,409
2025-11-28	11.300	11.740	11.210	11.580	11.580	1,804,301
2025-11-27	11.090	11.350	11.090	11.290	11.290	1,464,831
2025-11-26	11.290	11.440	11.090	11.120	11.120	1,569,802
2025-11-25	11.280	11.530	11.200	11.280	11.280	1,694,766
2025-11-24	11.180	11.310	10.990	11.170	11.170	2,134,894
2025-11-21	11.430	11.770	11.030	11.090	11.090	2,605,801
2025-11-20	11.530	11.850	11.360	11.570	11.570	2,111,598
2025-11-19	12.250	12.250	11.540	11.580	11.580	2,401,745
2025-11-18	12.210	12.220	12.030	12.210	12.210	1,914,232
2025-11-17	12.410	12.420	12.030	12.190	12.190	1,342,379
2025-11-14	12.220	12.400	12.110	12.270	12.270	1,584,042
2025-11-13	12.330	12.380	12.130	12.140	12.140	1,474,996
2025-11-12	12.360	12.490	12.230	12.270	12.270	1,394,390
2025-11-11	12.360	12.590	12.300	12.430	12.430	1,625,479
2025-11-10	12.680	12.690	12.370	12.390	12.390	1,571,544
2025-11-07	12.430	12.550	12.350	12.460	12.460	1,509,923
2025-11-06	12.370	12.630	12.370	12.540	12.540	1,309,010
2025-11-05	12.400	12.620	12.310	12.560	12.560	1,745,053
2025-11-04	12.600	12.730	12.450	12.570	12.570	1,409,407
2025-11-03	12.350	12.630	12.300	12.570	12.570	2,364,207
2025-10-31	12.220	12.500	12.210	12.390	12.390	1,957,895
2025-10-30	12.310	12.350	12.130	12.230	12.230	1,616,960
2025-10-29	12.440	12.720	12.200	12.310	12.310	2,278,892
2025-10-28	12.690	12.860	12.450	12.470	12.470	1,765,694

← NewerPage 4 of 5 · 241 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.