Chengdu Qinchuan IoT Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8.830 | 8.950 | 8.640 | 8.680 | 8.680 | 1,550,030 |
| 2025-01-22 | 8.940 | 8.950 | 8.700 | 8.820 | 8.820 | 1,967,791 |
| 2025-01-21 | 8.890 | 9.030 | 8.690 | 8.980 | 8.980 | 1,544,173 |
| 2025-01-20 | 8.540 | 8.900 | 8.500 | 8.850 | 8.850 | 1,376,742 |
| 2025-01-17 | 8.640 | 8.700 | 8.420 | 8.600 | 8.600 | 779,978 |
| 2025-01-16 | 8.680 | 8.990 | 8.550 | 8.600 | 8.600 | 1,417,489 |
| 2025-01-15 | 8.690 | 8.740 | 8.510 | 8.670 | 8.670 | 768,404 |
| 2025-01-14 | 8.180 | 8.730 | 8.180 | 8.670 | 8.670 | 1,673,834 |
| 2025-01-13 | 8.000 | 8.220 | 7.690 | 8.100 | 8.100 | 830,243 |
| 2025-01-10 | 8.350 | 8.470 | 8.050 | 8.060 | 8.060 | 927,034 |
| 2025-01-09 | 8.440 | 8.480 | 8.270 | 8.300 | 8.300 | 833,700 |
| 2025-01-08 | 8.380 | 8.590 | 8.000 | 8.480 | 8.480 | 1,447,752 |
| 2025-01-07 | 8.180 | 8.420 | 8.130 | 8.400 | 8.400 | 920,338 |
| 2025-01-06 | 8.080 | 8.340 | 7.730 | 8.170 | 8.170 | 1,292,776 |
| 2025-01-03 | 8.530 | 8.620 | 8.100 | 8.120 | 8.120 | 1,271,909 |
| 2025-01-02 | 8.740 | 9.030 | 8.430 | 8.580 | 8.580 | 1,459,330 |
| 2024-12-31 | 9.080 | 9.080 | 8.650 | 8.750 | 8.750 | 1,108,815 |
| 2024-12-30 | 8.940 | 9.000 | 8.520 | 8.950 | 8.950 | 1,390,105 |
| 2024-12-27 | 8.930 | 9.090 | 8.830 | 8.950 | 8.950 | 1,112,501 |
| 2024-12-26 | 8.640 | 9.050 | 8.640 | 8.930 | 8.930 | 1,379,283 |
| 2024-12-25 | 8.940 | 8.970 | 8.510 | 8.610 | 8.610 | 1,719,902 |
| 2024-12-24 | 8.740 | 8.970 | 8.740 | 8.940 | 8.940 | 2,186,058 |
| 2024-12-23 | 9.350 | 9.350 | 8.710 | 8.750 | 8.750 | 2,988,586 |
| 2024-12-20 | 9.190 | 9.350 | 9.000 | 9.310 | 9.310 | 2,303,267 |
| 2024-12-19 | 9.070 | 9.160 | 8.920 | 9.160 | 9.160 | 2,014,541 |
| 2024-12-18 | 9.100 | 9.280 | 8.850 | 9.060 | 9.060 | 2,791,785 |
| 2024-12-17 | 10.000 | 10.240 | 9.090 | 9.100 | 9.100 | 5,528,828 |
| 2024-12-16 | 10.740 | 10.900 | 10.560 | 10.660 | 10.660 | 1,501,368 |
| 2024-12-13 | 11.110 | 11.150 | 10.740 | 10.740 | 10.740 | 1,569,625 |
| 2024-12-12 | 11.110 | 11.220 | 10.930 | 11.110 | 11.110 | 1,341,451 |
| 2024-12-11 | 10.880 | 11.160 | 10.830 | 11.070 | 11.070 | 1,300,041 |
| 2024-12-10 | 11.300 | 11.360 | 10.920 | 10.920 | 10.920 | 2,202,236 |
| 2024-12-09 | 11.030 | 11.220 | 10.750 | 10.930 | 10.930 | 2,084,156 |
| 2024-12-06 | 10.790 | 11.000 | 10.770 | 10.860 | 10.860 | 1,218,733 |
| 2024-12-05 | 10.590 | 11.060 | 10.580 | 10.830 | 10.830 | 1,077,636 |
| 2024-12-04 | 10.810 | 10.970 | 10.600 | 10.670 | 10.670 | 1,288,549 |
| 2024-12-03 | 10.860 | 11.080 | 10.780 | 10.910 | 10.910 | 1,371,544 |
| 2024-12-02 | 10.700 | 10.830 | 10.670 | 10.800 | 10.800 | 1,365,196 |
| 2024-11-29 | 10.560 | 10.800 | 10.440 | 10.700 | 10.700 | 1,236,395 |
| 2024-11-28 | 10.550 | 10.800 | 10.550 | 10.600 | 10.600 | 1,180,870 |
| 2024-11-27 | 10.520 | 10.540 | 10.010 | 10.510 | 10.510 | 1,434,808 |
| 2024-11-26 | 10.570 | 10.810 | 10.420 | 10.480 | 10.480 | 1,250,398 |
| 2024-11-25 | 10.310 | 10.670 | 10.310 | 10.670 | 10.670 | 1,491,968 |
| 2024-11-22 | 10.910 | 10.970 | 10.250 | 10.250 | 10.250 | 1,709,116 |
| 2024-11-21 | 10.880 | 10.980 | 10.730 | 10.870 | 10.870 | 1,280,482 |
| 2024-11-20 | 10.760 | 10.930 | 10.730 | 10.840 | 10.840 | 1,230,758 |
| 2024-11-19 | 10.410 | 10.780 | 10.370 | 10.750 | 10.750 | 1,595,924 |
| 2024-11-18 | 10.870 | 10.990 | 10.320 | 10.480 | 10.480 | 2,082,657 |
| 2024-11-15 | 11.220 | 11.370 | 10.710 | 10.750 | 10.750 | 1,820,760 |
| 2024-11-14 | 11.770 | 11.800 | 11.120 | 11.230 | 11.230 | 1,994,500 |
| 2024-11-13 | 11.660 | 11.990 | 11.430 | 11.680 | 11.680 | 2,701,764 |
| 2024-11-12 | 12.800 | 12.800 | 11.580 | 11.750 | 11.750 | 5,922,241 |
| 2024-11-11 | 11.540 | 12.820 | 11.480 | 12.550 | 12.550 | 5,738,027 |
| 2024-11-08 | 11.250 | 11.940 | 11.120 | 11.540 | 11.540 | 4,243,914 |
| 2024-11-07 | 10.820 | 11.100 | 10.780 | 11.050 | 11.050 | 2,327,156 |
| 2024-11-06 | 11.130 | 11.250 | 10.750 | 10.900 | 10.900 | 3,046,423 |
| 2024-11-05 | 10.630 | 11.080 | 10.630 | 11.020 | 11.020 | 2,928,261 |
| 2024-11-04 | 10.720 | 10.820 | 10.500 | 10.770 | 10.770 | 2,042,125 |
| 2024-11-01 | 11.590 | 11.990 | 10.690 | 10.720 | 10.720 | 4,666,018 |
| 2024-10-31 | 11.960 | 11.960 | 11.510 | 11.590 | 11.590 | 4,358,824 |
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.