Qiaoyin Environmental Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	13.840	14.620	13.810	14.610	14.462	7,375,603
2026-01-16	14.120	14.120	13.840	13.840	13.700	3,055,500
2026-01-15	14.310	14.440	13.980	14.000	13.858	3,287,300
2026-01-14	14.130	14.720	14.030	14.310	14.165	7,168,400
2026-01-13	14.400	14.410	13.830	13.900	13.760	4,542,050
2026-01-12	13.830	14.150	13.830	14.150	14.007	5,745,250
2026-01-09	14.090	14.230	13.740	13.840	13.700	5,850,800
2026-01-08	14.140	14.240	13.990	14.100	13.957	3,078,600
2026-01-07	14.060	14.300	13.900	14.150	14.007	4,979,700
2026-01-06	13.930	14.330	13.920	14.060	13.918	4,798,350
2026-01-05	13.740	13.940	13.580	13.870	13.730	3,401,300
2025-12-31	13.620	13.900	13.260	13.670	13.532	6,160,300
2025-12-30	13.080	13.480	13.080	13.290	13.156	2,676,700
2025-12-29	13.330	13.450	13.110	13.220	13.086	3,171,300
2025-12-26	13.550	13.550	13.310	13.330	13.195	2,125,000
2025-12-25	13.640	13.640	13.410	13.500	13.364	2,360,000
2025-12-24	13.350	13.750	13.280	13.660	13.522	3,441,700
2025-12-23	13.570	13.580	13.250	13.300	13.166	2,267,900
2025-12-22	13.430	13.740	13.380	13.570	13.433	2,599,450
2025-12-19	13.190	13.480	13.150	13.480	13.344	3,288,100
2025-12-18	13.060	13.290	12.980	13.130	12.997	1,736,000
2025-12-17	13.320	13.320	12.900	13.140	13.007	1,966,700
2025-12-16	13.500	13.570	13.110	13.120	12.987	2,336,000
2025-12-15	13.300	13.700	13.100	13.490	13.354	3,875,800
2025-12-12	13.240	13.320	13.110	13.250	13.116	2,382,800
2025-12-11	13.220	13.340	13.090	13.240	13.106	3,132,898
2025-12-10	13.440	13.450	13.120	13.220	13.086	2,206,400
2025-12-09	13.610	13.610	13.240	13.360	13.225	3,215,600
2025-12-08	13.620	13.850	13.580	13.610	13.472	2,229,209
2025-12-05	13.540	13.650	13.380	13.550	13.413	1,958,002
2025-12-04	13.750	13.780	13.500	13.530	13.393	2,289,529
2025-12-03	13.890	13.940	13.650	13.750	13.611	2,576,800
2025-12-02	14.390	14.440	13.800	13.890	13.750	3,835,200
2025-12-01	14.170	14.570	14.110	14.390	14.245	5,809,398
2025-11-28	13.810	14.330	13.810	14.130	13.987	4,817,800
2025-11-27	13.830	14.050	13.690	13.870	13.730	2,924,100
2025-11-26	13.800	14.240	13.750	13.820	13.680	4,946,502
2025-11-25	14.110	14.150	13.640	13.710	13.571	5,612,800
2025-11-24	13.820	14.350	13.650	14.150	14.007	7,722,802
2025-11-21	13.530	13.900	12.760	13.840	13.700	11,137,871
2025-11-20	13.770	13.850	13.570	13.680	13.542	3,381,400
2025-11-19	14.260	14.280	13.700	13.730	13.591	4,222,900
2025-11-18	14.630	14.690	14.100	14.260	14.116	4,397,000
2025-11-17	14.850	14.900	14.550	14.630	14.482	3,333,500
2025-11-14	15.310	15.540	14.800	14.800	14.650	4,014,900
2025-11-13	14.820	15.560	14.650	15.390	15.234	7,429,529
2025-11-12	14.900	14.990	14.510	14.710	14.561	3,730,100
2025-11-11	14.880	14.980	14.680	14.920	14.769	2,873,202
2025-11-10	15.200	15.350	14.800	14.820	14.670	4,370,900
2025-11-07	15.580	15.650	15.090	15.200	15.046	3,878,000
2025-11-06	15.800	15.940	15.580	15.640	15.482	2,589,400
2025-11-05	15.510	15.820	15.350	15.800	15.640	2,734,800
2025-11-04	15.560	15.940	15.370	15.510	15.353	5,469,900
2025-11-03	16.060	16.150	15.540	15.560	15.403	4,911,800
2025-10-31	15.900	16.280	15.700	16.080	15.917	4,337,900
2025-10-30	16.240	16.240	15.780	15.820	15.660	5,274,100
2025-10-29	16.650	16.650	16.110	16.180	16.016	6,120,500
2025-10-28	16.230	16.890	16.080	16.550	16.383	9,471,000
2025-10-27	15.950	16.460	15.550	16.260	16.096	10,133,300
2025-10-24	15.300	15.980	14.930	15.920	15.759	8,642,100

← NewerPage 4 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-15	0.1000 CNY
2025-07-23	0.1000 CNY
2024-06-05	0.1000 CNY
2023-07-17	0.1000 CNY
2022-07-18	0.1000 CNY
2021-05-24	0.1000 CNY
2020-07-03	0.0340 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.