Chengdu Qinchuan IoT Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	12.560	12.740	12.370	12.700	12.700	2,723,480
2025-10-24	12.330	12.760	12.260	12.600	12.600	3,914,163
2025-10-23	12.220	12.400	12.020	12.320	12.320	2,659,214
2025-10-22	12.300	12.350	12.120	12.290	12.290	2,160,881
2025-10-21	12.430	12.430	12.100	12.300	12.300	3,831,734
2025-10-20	11.760	12.320	11.690	12.260	12.260	5,592,195
2025-10-17	11.880	11.930	11.500	11.560	11.560	3,838,592
2025-10-16	12.080	12.390	11.830	11.850	11.850	4,539,487
2025-10-15	11.740	12.050	11.740	11.940	11.940	1,974,463
2025-10-14	11.880	12.130	11.710	11.720	11.720	2,530,151
2025-10-13	11.570	11.920	11.030	11.890	11.890	3,828,886
2025-10-10	11.960	12.190	11.770	11.870	11.870	1,986,221
2025-10-09	12.150	12.420	11.870	11.960	11.960	3,910,207
2025-09-30	12.260	12.310	11.960	12.060	12.060	3,020,092
2025-09-29	11.990	12.330	11.700	12.320	12.320	3,089,021
2025-09-26	12.190	12.190	11.750	11.980	11.980	2,215,828
2025-09-25	12.220	12.310	11.890	12.000	12.000	2,861,652
2025-09-24	11.480	12.160	11.480	12.130	12.130	2,710,972
2025-09-23	11.970	11.980	11.200	11.750	11.750	3,140,994
2025-09-22	12.130	12.130	11.740	11.860	11.860	3,148,000
2025-09-19	12.320	12.780	11.800	12.050	12.050	4,231,669
2025-09-18	12.170	12.480	12.000	12.360	12.360	3,978,438
2025-09-17	11.930	12.370	11.840	12.240	12.240	3,330,258
2025-09-16	11.640	11.990	11.520	11.930	11.930	2,479,237
2025-09-15	11.660	11.760	11.440	11.590	11.590	1,880,674
2025-09-12	11.580	11.700	11.480	11.630	11.630	2,000,877
2025-09-11	11.590	11.600	11.260	11.540	11.540	2,387,342
2025-09-10	11.500	11.550	11.370	11.520	11.520	1,335,350
2025-09-09	11.540	11.550	11.250	11.520	11.520	2,218,022
2025-09-08	11.190	11.460	11.100	11.420	11.420	2,006,331
2025-09-05	10.900	11.080	10.710	11.080	11.080	2,099,667
2025-09-04	10.710	11.170	10.690	10.850	10.850	2,913,344
2025-09-03	11.170	11.240	10.710	10.710	10.710	1,772,300
2025-09-02	10.950	11.130	10.580	11.060	11.060	2,754,687
2025-09-01	10.900	11.220	10.710	10.950	10.950	2,498,937
2025-08-29	11.060	11.140	10.750	10.830	10.830	3,083,264
2025-08-28	11.230	11.510	10.620	11.120	11.120	3,975,072
2025-08-27	12.000	12.010	11.230	11.240	11.240	4,559,465
2025-08-26	11.720	12.120	11.590	12.000	12.000	2,623,043
2025-08-25	11.830	11.980	11.680	11.730	11.730	2,220,679
2025-08-22	11.790	11.830	11.590	11.830	11.830	2,546,901
2025-08-21	11.830	11.880	11.610	11.710	11.710	2,137,113
2025-08-20	11.750	11.800	11.570	11.800	11.800	1,987,365
2025-08-19	11.630	11.850	11.510	11.800	11.800	3,050,767
2025-08-18	11.680	11.850	11.600	11.630	11.630	3,054,185
2025-08-15	11.670	11.850	11.630	11.670	11.670	2,015,528
2025-08-14	12.210	12.210	11.610	11.660	11.660	2,992,981
2025-08-13	12.130	12.340	11.920	11.980	11.980	2,866,523
2025-08-12	12.240	12.330	12.060	12.140	12.140	3,499,041
2025-08-11	12.380	12.390	12.100	12.200	12.200	3,719,313
2025-08-08	11.880	12.680	11.780	12.370	12.370	6,853,672
2025-08-07	11.820	12.100	11.780	11.850	11.850	3,805,762
2025-08-06	11.750	11.850	11.630	11.780	11.780	2,823,430
2025-08-05	11.480	11.730	11.460	11.700	11.700	2,804,173
2025-08-04	11.350	11.490	11.120	11.490	11.490	3,120,093
2025-08-01	11.110	11.300	11.050	11.280	11.280	2,736,582
2025-07-31	11.110	11.390	11.100	11.170	11.170	2,486,156
2025-07-30	11.270	11.280	11.100	11.220	11.220	2,366,979
2025-07-29	11.330	11.380	11.130	11.230	11.230	2,316,293
2025-07-28	11.310	11.480	11.220	11.380	11.380	2,232,441

← NewerPage 5 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.