Chengdu Qinchuan IoT Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 11.280 | 11.330 | 11.090 | 11.260 | 11.260 | 2,148,258 |
| 2025-07-24 | 11.170 | 11.300 | 11.110 | 11.220 | 11.220 | 2,160,400 |
| 2025-07-23 | 11.220 | 11.250 | 11.050 | 11.140 | 11.140 | 2,781,861 |
| 2025-07-22 | 11.280 | 11.400 | 11.140 | 11.250 | 11.250 | 3,158,082 |
| 2025-07-21 | 11.050 | 11.390 | 11.050 | 11.220 | 11.220 | 4,216,601 |
| 2025-07-18 | 10.990 | 11.180 | 10.960 | 11.100 | 11.100 | 3,604,624 |
| 2025-07-17 | 10.900 | 11.110 | 10.840 | 10.910 | 10.910 | 4,453,524 |
| 2025-07-16 | 10.950 | 11.310 | 10.880 | 11.010 | 11.010 | 5,799,082 |
| 2025-07-15 | 11.320 | 11.320 | 10.760 | 10.870 | 10.870 | 7,502,026 |
| 2025-07-14 | 11.110 | 11.580 | 11.010 | 11.310 | 11.310 | 8,560,995 |
| 2025-07-11 | 12.380 | 12.500 | 11.060 | 11.220 | 11.220 | 15,231,719 |
| 2025-07-10 | 13.290 | 13.600 | 12.250 | 12.630 | 12.630 | 18,128,348 |
| 2025-07-09 | 10.500 | 12.550 | 10.370 | 12.550 | 12.550 | 10,946,200 |
| 2025-07-08 | 10.230 | 10.460 | 10.180 | 10.460 | 10.460 | 976,415 |
| 2025-07-07 | 10.210 | 10.280 | 9.960 | 10.230 | 10.230 | 993,056 |
| 2025-07-04 | 10.440 | 10.440 | 10.120 | 10.160 | 10.160 | 927,886 |
| 2025-07-03 | 10.330 | 10.400 | 10.230 | 10.350 | 10.350 | 718,338 |
| 2025-07-02 | 10.420 | 10.450 | 10.220 | 10.330 | 10.330 | 963,401 |
| 2025-07-01 | 10.380 | 10.470 | 10.280 | 10.370 | 10.370 | 1,285,372 |
| 2025-06-30 | 10.200 | 10.370 | 10.110 | 10.360 | 10.360 | 1,270,872 |
| 2025-06-27 | 10.100 | 10.190 | 9.990 | 10.110 | 10.110 | 824,924 |
| 2025-06-26 | 10.100 | 10.140 | 9.950 | 10.040 | 10.040 | 973,026 |
| 2025-06-25 | 10.190 | 10.220 | 10.020 | 10.120 | 10.120 | 1,168,149 |
| 2025-06-24 | 9.850 | 10.160 | 9.800 | 10.140 | 10.140 | 1,569,425 |
| 2025-06-23 | 9.550 | 9.800 | 9.330 | 9.800 | 9.800 | 1,164,274 |
| 2025-06-20 | 9.540 | 9.720 | 9.460 | 9.520 | 9.520 | 861,796 |
| 2025-06-19 | 9.870 | 9.950 | 9.480 | 9.570 | 9.570 | 1,521,643 |
| 2025-06-18 | 9.830 | 9.880 | 9.710 | 9.830 | 9.830 | 1,215,369 |
| 2025-06-17 | 9.800 | 9.910 | 9.730 | 9.820 | 9.820 | 1,044,592 |
| 2025-06-16 | 9.680 | 10.040 | 9.610 | 9.790 | 9.790 | 1,757,138 |
| 2025-06-13 | 9.810 | 9.810 | 9.560 | 9.620 | 9.620 | 721,866 |
| 2025-06-12 | 9.710 | 9.770 | 9.650 | 9.760 | 9.760 | 617,913 |
| 2025-06-11 | 9.720 | 9.820 | 9.710 | 9.750 | 9.750 | 697,804 |
| 2025-06-10 | 9.850 | 9.860 | 9.580 | 9.680 | 9.680 | 1,035,132 |
| 2025-06-09 | 9.770 | 9.820 | 9.640 | 9.790 | 9.790 | 813,711 |
| 2025-06-06 | 9.610 | 9.780 | 9.470 | 9.750 | 9.750 | 1,048,231 |
| 2025-06-05 | 9.550 | 9.620 | 9.450 | 9.590 | 9.590 | 615,577 |
| 2025-06-04 | 9.720 | 9.720 | 9.480 | 9.510 | 9.510 | 994,066 |
| 2025-06-03 | 9.650 | 9.770 | 9.550 | 9.640 | 9.640 | 1,026,215 |
| 2025-05-30 | 9.720 | 9.720 | 9.430 | 9.590 | 9.590 | 618,474 |
| 2025-05-29 | 9.380 | 9.720 | 9.380 | 9.690 | 9.690 | 1,246,423 |
| 2025-05-28 | 9.430 | 9.630 | 9.350 | 9.390 | 9.390 | 1,023,053 |
| 2025-05-27 | 9.570 | 9.580 | 9.430 | 9.530 | 9.530 | 636,130 |
| 2025-05-26 | 9.430 | 9.580 | 9.390 | 9.570 | 9.570 | 872,279 |
| 2025-05-23 | 9.520 | 9.650 | 9.400 | 9.430 | 9.430 | 1,096,821 |
| 2025-05-22 | 9.550 | 9.820 | 9.430 | 9.510 | 9.510 | 1,316,605 |
| 2025-05-21 | 9.860 | 9.860 | 9.510 | 9.630 | 9.630 | 950,641 |
| 2025-05-20 | 9.640 | 9.860 | 9.540 | 9.850 | 9.850 | 905,000 |
| 2025-05-19 | 9.640 | 9.700 | 9.410 | 9.670 | 9.670 | 921,436 |
| 2025-05-16 | 9.440 | 9.620 | 9.370 | 9.500 | 9.500 | 1,165,009 |
| 2025-05-15 | 9.440 | 9.530 | 9.280 | 9.390 | 9.390 | 863,418 |
| 2025-05-14 | 9.680 | 9.680 | 9.400 | 9.430 | 9.430 | 1,251,135 |
| 2025-05-13 | 9.830 | 9.830 | 9.570 | 9.600 | 9.600 | 917,983 |
| 2025-05-12 | 9.600 | 9.790 | 9.430 | 9.740 | 9.740 | 1,579,353 |
| 2025-05-09 | 9.600 | 9.600 | 9.420 | 9.430 | 9.430 | 1,194,530 |
| 2025-05-08 | 9.440 | 9.590 | 9.310 | 9.580 | 9.580 | 994,833 |
| 2025-05-07 | 9.380 | 9.520 | 9.300 | 9.370 | 9.370 | 1,074,469 |
| 2025-05-06 | 9.080 | 9.350 | 9.000 | 9.270 | 9.270 | 1,384,191 |
| 2025-04-30 | 8.810 | 9.100 | 8.810 | 9.050 | 9.050 | 1,003,544 |
| 2025-04-29 | 8.510 | 8.830 | 8.510 | 8.830 | 8.830 | 1,137,821 |
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.