Chengdu Qinchuan IoT Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 8.860 | 8.860 | 8.540 | 8.580 | 8.580 | 1,032,142 |
| 2025-04-25 | 8.660 | 8.920 | 8.500 | 8.750 | 8.750 | 1,030,404 |
| 2025-04-24 | 8.760 | 8.830 | 8.530 | 8.690 | 8.690 | 1,046,436 |
| 2025-04-23 | 8.800 | 8.800 | 8.620 | 8.750 | 8.750 | 1,052,026 |
| 2025-04-22 | 8.680 | 8.680 | 8.420 | 8.540 | 8.540 | 842,547 |
| 2025-04-21 | 8.560 | 8.640 | 8.410 | 8.510 | 8.510 | 601,093 |
| 2025-04-18 | 8.520 | 8.600 | 8.300 | 8.580 | 8.580 | 738,513 |
| 2025-04-17 | 8.270 | 8.580 | 8.220 | 8.510 | 8.510 | 911,799 |
| 2025-04-16 | 8.530 | 8.600 | 8.100 | 8.280 | 8.280 | 1,004,770 |
| 2025-04-15 | 8.500 | 8.620 | 8.360 | 8.530 | 8.530 | 887,202 |
| 2025-04-14 | 8.620 | 8.740 | 8.510 | 8.510 | 8.510 | 755,991 |
| 2025-04-11 | 8.380 | 8.580 | 8.280 | 8.500 | 8.500 | 817,652 |
| 2025-04-10 | 8.450 | 8.560 | 8.280 | 8.400 | 8.400 | 1,126,970 |
| 2025-04-09 | 7.840 | 8.260 | 7.310 | 8.180 | 8.180 | 1,169,037 |
| 2025-04-08 | 7.800 | 8.200 | 7.670 | 7.970 | 7.970 | 1,131,692 |
| 2025-04-07 | 8.680 | 8.680 | 7.500 | 7.560 | 7.560 | 1,689,024 |
| 2025-04-03 | 9.110 | 9.250 | 8.950 | 9.050 | 9.050 | 707,749 |
| 2025-04-02 | 9.210 | 9.280 | 9.030 | 9.160 | 9.160 | 637,449 |
| 2025-04-01 | 8.930 | 9.220 | 8.900 | 9.110 | 9.110 | 1,002,507 |
| 2025-03-31 | 8.780 | 8.990 | 8.680 | 8.940 | 8.940 | 1,209,339 |
| 2025-03-28 | 9.080 | 9.220 | 8.850 | 8.900 | 8.900 | 1,023,568 |
| 2025-03-27 | 9.230 | 9.240 | 8.910 | 9.070 | 9.070 | 802,161 |
| 2025-03-26 | 8.950 | 9.320 | 8.860 | 9.230 | 9.230 | 1,212,489 |
| 2025-03-25 | 9.010 | 9.110 | 8.860 | 9.030 | 9.030 | 961,986 |
| 2025-03-24 | 9.420 | 9.460 | 8.820 | 9.110 | 9.110 | 1,918,450 |
| 2025-03-21 | 9.660 | 9.670 | 9.400 | 9.420 | 9.420 | 1,395,265 |
| 2025-03-20 | 9.710 | 9.850 | 9.530 | 9.690 | 9.690 | 1,509,705 |
| 2025-03-19 | 9.820 | 9.830 | 9.610 | 9.670 | 9.670 | 1,015,978 |
| 2025-03-18 | 9.780 | 9.870 | 9.720 | 9.800 | 9.800 | 1,115,279 |
| 2025-03-17 | 9.850 | 9.970 | 9.680 | 9.720 | 9.720 | 962,358 |
| 2025-03-14 | 9.630 | 9.820 | 9.430 | 9.800 | 9.800 | 1,619,541 |
| 2025-03-13 | 9.730 | 9.780 | 9.410 | 9.580 | 9.580 | 1,318,417 |
| 2025-03-12 | 9.820 | 9.870 | 9.680 | 9.700 | 9.700 | 1,310,706 |
| 2025-03-11 | 9.670 | 9.840 | 9.590 | 9.830 | 9.830 | 1,152,075 |
| 2025-03-10 | 9.790 | 9.970 | 9.750 | 9.810 | 9.810 | 2,094,966 |
| 2025-03-07 | 9.830 | 10.000 | 9.570 | 9.900 | 9.900 | 3,424,623 |
| 2025-03-06 | 9.480 | 9.830 | 9.360 | 9.830 | 9.830 | 2,165,957 |
| 2025-03-05 | 9.290 | 9.580 | 9.290 | 9.440 | 9.440 | 1,160,284 |
| 2025-03-04 | 9.250 | 9.550 | 9.230 | 9.540 | 9.540 | 909,407 |
| 2025-03-03 | 9.240 | 9.650 | 9.240 | 9.300 | 9.300 | 1,305,024 |
| 2025-02-28 | 9.610 | 9.650 | 9.270 | 9.290 | 9.290 | 1,084,400 |
| 2025-02-27 | 9.630 | 9.750 | 9.400 | 9.620 | 9.620 | 1,081,429 |
| 2025-02-26 | 9.600 | 9.820 | 9.500 | 9.650 | 9.650 | 1,174,922 |
| 2025-02-25 | 9.540 | 9.560 | 9.400 | 9.550 | 9.550 | 1,148,144 |
| 2025-02-24 | 9.540 | 9.640 | 9.270 | 9.490 | 9.490 | 1,538,618 |
| 2025-02-21 | 9.460 | 9.510 | 9.290 | 9.480 | 9.480 | 1,285,338 |
| 2025-02-20 | 9.280 | 9.510 | 9.280 | 9.460 | 9.460 | 1,053,702 |
| 2025-02-19 | 9.020 | 9.320 | 9.010 | 9.310 | 9.310 | 1,077,400 |
| 2025-02-18 | 9.390 | 9.450 | 8.940 | 9.020 | 9.020 | 1,047,287 |
| 2025-02-17 | 9.120 | 9.430 | 9.120 | 9.360 | 9.360 | 1,300,944 |
| 2025-02-14 | 9.080 | 9.270 | 9.000 | 9.070 | 9.070 | 974,278 |
| 2025-02-13 | 9.260 | 9.400 | 9.080 | 9.110 | 9.110 | 1,021,143 |
| 2025-02-12 | 9.250 | 9.410 | 9.200 | 9.320 | 9.320 | 940,566 |
| 2025-02-11 | 9.430 | 9.440 | 9.190 | 9.250 | 9.250 | 1,103,439 |
| 2025-02-10 | 9.080 | 9.430 | 9.080 | 9.380 | 9.380 | 1,493,076 |
| 2025-02-07 | 9.180 | 9.320 | 8.980 | 9.070 | 9.070 | 1,194,729 |
| 2025-02-06 | 9.020 | 9.190 | 8.900 | 9.110 | 9.110 | 1,127,127 |
| 2025-02-05 | 8.840 | 9.070 | 8.770 | 9.010 | 9.010 | 1,208,709 |
| 2025-01-27 | 8.830 | 9.040 | 8.700 | 8.760 | 8.760 | 1,382,213 |
| 2025-01-24 | 8.680 | 8.900 | 8.580 | 8.860 | 8.860 | 1,295,061 |
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.