Chengdu Qinchuan IoT Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 11.960 | 11.960 | 11.510 | 11.590 | 11.590 | 4,358,824 |
| 2024-10-30 | 11.900 | 12.120 | 11.160 | 11.910 | 11.910 | 6,824,754 |
| 2024-10-29 | 12.770 | 12.800 | 11.870 | 11.950 | 11.950 | 6,818,592 |
| 2024-10-28 | 12.600 | 12.970 | 12.230 | 12.930 | 12.930 | 7,339,156 |
| 2024-10-25 | 11.460 | 12.000 | 11.350 | 11.970 | 11.970 | 4,781,970 |
| 2024-10-24 | 11.990 | 12.460 | 11.260 | 11.500 | 11.500 | 5,521,759 |
| 2024-10-23 | 11.220 | 12.250 | 11.180 | 11.680 | 11.680 | 5,972,910 |
| 2024-10-22 | 11.550 | 11.610 | 11.150 | 11.270 | 11.270 | 3,852,275 |
| 2024-10-21 | 11.370 | 11.860 | 11.250 | 11.480 | 11.480 | 5,683,494 |
| 2024-10-18 | 10.950 | 11.580 | 10.800 | 11.360 | 11.360 | 6,121,984 |
| 2024-10-17 | 11.980 | 12.260 | 10.810 | 10.970 | 10.970 | 7,250,889 |
| 2024-10-16 | 10.540 | 11.770 | 10.500 | 11.600 | 11.600 | 6,598,945 |
| 2024-10-15 | 10.490 | 11.290 | 10.300 | 10.580 | 10.580 | 4,937,701 |
| 2024-10-14 | 10.490 | 10.560 | 9.810 | 10.500 | 10.500 | 4,148,309 |
| 2024-10-11 | 9.820 | 10.100 | 9.520 | 10.090 | 10.090 | 2,686,298 |
| 2024-10-10 | 10.080 | 10.400 | 9.800 | 9.820 | 9.820 | 3,029,689 |
| 2024-10-09 | 11.800 | 11.830 | 10.000 | 10.010 | 10.010 | 6,615,292 |
| 2024-10-08 | 13.560 | 13.990 | 11.930 | 12.450 | 12.450 | 10,438,614 |
| 2024-09-30 | 10.200 | 12.420 | 10.100 | 11.770 | 11.770 | 9,875,361 |
| 2024-09-27 | 10.450 | 10.450 | 9.510 | 10.410 | 10.410 | 8,124,772 |
| 2024-09-26 | 8.710 | 8.710 | 8.710 | 8.710 | 8.710 | 1,127,839 |
| 2024-09-25 | 7.260 | 7.360 | 7.190 | 7.260 | 7.260 | 783,018 |
| 2024-09-24 | 6.960 | 7.190 | 6.900 | 7.190 | 7.190 | 827,572 |
| 2024-09-23 | 6.770 | 6.970 | 6.660 | 6.930 | 6.930 | 529,119 |
| 2024-09-20 | 6.800 | 6.800 | 6.700 | 6.750 | 6.750 | 440,139 |
| 2024-09-19 | 6.460 | 6.780 | 6.430 | 6.760 | 6.760 | 826,337 |
| 2024-09-18 | 6.510 | 6.510 | 6.320 | 6.460 | 6.460 | 592,109 |
| 2024-09-13 | 6.660 | 6.670 | 6.480 | 6.510 | 6.510 | 437,046 |
| 2024-09-12 | 6.660 | 6.790 | 6.640 | 6.660 | 6.660 | 586,291 |
| 2024-09-11 | 6.520 | 6.620 | 6.480 | 6.560 | 6.560 | 476,620 |
| 2024-09-10 | 6.470 | 6.600 | 6.370 | 6.570 | 6.570 | 644,442 |
| 2024-09-09 | 6.450 | 6.540 | 6.310 | 6.480 | 6.480 | 552,067 |
| 2024-09-06 | 6.650 | 6.650 | 6.340 | 6.410 | 6.410 | 850,861 |
| 2024-09-05 | 6.580 | 6.680 | 6.550 | 6.620 | 6.620 | 707,347 |
| 2024-09-04 | 6.670 | 6.760 | 6.530 | 6.550 | 6.550 | 883,294 |
| 2024-09-03 | 6.770 | 6.860 | 6.700 | 6.740 | 6.740 | 627,086 |
| 2024-09-02 | 6.950 | 6.950 | 6.720 | 6.740 | 6.740 | 684,470 |
| 2024-08-30 | 6.800 | 6.970 | 6.740 | 6.890 | 6.890 | 613,914 |
| 2024-08-29 | 6.860 | 6.860 | 6.620 | 6.770 | 6.770 | 580,395 |
| 2024-08-28 | 6.770 | 6.940 | 6.630 | 6.800 | 6.800 | 611,703 |
| 2024-08-27 | 6.880 | 6.920 | 6.750 | 6.800 | 6.800 | 414,408 |
| 2024-08-26 | 6.880 | 6.990 | 6.770 | 6.920 | 6.920 | 481,219 |
| 2024-08-23 | 6.980 | 6.980 | 6.780 | 6.820 | 6.820 | 492,485 |
| 2024-08-22 | 7.080 | 7.080 | 6.860 | 6.970 | 6.970 | 324,398 |
| 2024-08-21 | 7.000 | 7.090 | 6.950 | 7.050 | 7.050 | 325,578 |
| 2024-08-20 | 7.180 | 7.200 | 6.990 | 7.050 | 7.050 | 705,078 |
| 2024-08-19 | 7.180 | 7.240 | 7.080 | 7.170 | 7.170 | 435,387 |
| 2024-08-16 | 7.250 | 7.310 | 7.190 | 7.210 | 7.210 | 489,981 |
| 2024-08-15 | 7.280 | 7.320 | 7.050 | 7.250 | 7.250 | 574,807 |
| 2024-08-14 | 7.230 | 7.330 | 7.170 | 7.210 | 7.210 | 394,018 |
| 2024-08-13 | 7.050 | 7.240 | 7.010 | 7.240 | 7.240 | 687,407 |
| 2024-08-12 | 7.100 | 7.160 | 7.040 | 7.060 | 7.060 | 475,214 |
| 2024-08-09 | 7.290 | 7.380 | 7.110 | 7.140 | 7.140 | 517,833 |
| 2024-08-08 | 7.280 | 7.300 | 7.100 | 7.260 | 7.260 | 444,119 |
| 2024-08-07 | 7.210 | 7.370 | 7.180 | 7.270 | 7.270 | 529,945 |
| 2024-08-06 | 7.090 | 7.270 | 7.080 | 7.260 | 7.260 | 655,641 |
| 2024-08-05 | 7.380 | 7.380 | 7.020 | 7.030 | 7.030 | 732,967 |
| 2024-08-02 | 7.440 | 7.440 | 7.280 | 7.310 | 7.310 | 410,144 |
| 2024-08-01 | 7.360 | 7.500 | 7.280 | 7.440 | 7.440 | 476,640 |
| 2024-07-31 | 7.290 | 7.370 | 7.130 | 7.360 | 7.360 | 572,414 |
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.