Qiaoyin Environmental Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	15.710	15.840	15.320	15.660	15.502	4,798,400
2025-10-22	16.060	16.140	15.780	15.970	15.809	6,724,900
2025-10-21	15.800	16.410	15.640	16.230	16.066	11,246,600
2025-10-20	15.850	15.940	15.440	15.680	15.522	9,309,343
2025-10-17	15.490	16.250	15.380	15.830	15.670	12,639,400
2025-10-16	15.430	15.850	15.270	15.500	15.343	6,264,100
2025-10-15	14.910	15.470	14.800	15.400	15.244	5,144,300
2025-10-14	15.200	15.450	14.800	14.930	14.779	5,297,400
2025-10-13	14.710	15.530	14.410	15.200	15.046	6,117,700
2025-10-10	14.810	15.380	14.610	15.110	14.957	9,340,700
2025-10-09	15.790	15.890	15.400	15.680	15.522	5,201,900
2025-09-30	15.500	16.130	15.280	15.890	15.729	9,497,300
2025-09-29	15.350	15.450	15.120	15.350	15.195	4,845,700
2025-09-26	14.800	15.510	14.800	15.350	15.195	8,730,300
2025-09-25	15.000	15.250	14.750	14.890	14.739	5,879,800
2025-09-24	15.150	15.180	14.860	15.030	14.878	5,224,400
2025-09-23	15.580	15.580	14.900	15.160	15.007	8,353,400
2025-09-22	15.330	15.760	15.210	15.710	15.551	8,810,900
2025-09-19	15.280	15.600	15.170	15.280	15.126	5,344,200
2025-09-18	15.360	15.640	15.120	15.310	15.155	9,559,100
2025-09-17	15.320	15.590	15.230	15.420	15.264	9,292,446
2025-09-16	15.100	15.670	14.820	15.480	15.324	11,350,100
2025-09-15	15.000	15.230	14.680	14.950	14.799	6,175,300
2025-09-12	14.940	15.240	14.840	15.100	14.947	7,051,303
2025-09-11	15.290	15.310	14.830	15.030	14.878	7,753,700
2025-09-10	15.290	15.600	15.150	15.400	15.244	8,023,132
2025-09-09	15.710	16.090	15.180	15.330	15.175	16,376,900
2025-09-08	14.930	16.150	14.920	15.990	15.828	28,954,900
2025-09-05	14.300	14.740	14.110	14.680	14.532	12,168,527
2025-09-04	13.400	14.350	13.350	14.210	14.066	13,231,107
2025-09-03	13.530	13.640	13.320	13.500	13.364	3,879,800
2025-09-02	13.590	13.720	13.280	13.560	13.423	5,898,500
2025-09-01	13.540	13.760	13.390	13.640	13.502	4,917,498
2025-08-29	13.600	13.660	13.390	13.470	13.334	5,324,198
2025-08-28	13.830	13.990	13.200	13.580	13.443	7,980,900
2025-08-27	14.400	14.520	13.810	13.830	13.690	9,099,699
2025-08-26	14.400	14.690	14.360	14.490	14.344	6,500,300
2025-08-25	14.440	14.480	14.230	14.360	14.215	5,648,102
2025-08-22	14.390	14.440	14.200	14.320	14.175	5,682,900
2025-08-21	14.480	14.600	14.330	14.390	14.245	6,088,900
2025-08-20	14.850	14.850	14.240	14.460	14.314	11,046,411
2025-08-19	14.630	14.960	14.470	14.740	14.591	9,443,904
2025-08-18	14.920	15.110	14.530	14.650	14.502	12,276,343
2025-08-15	15.000	15.020	14.760	14.930	14.779	10,464,000
2025-08-14	14.910	15.250	14.630	15.070	14.918	15,523,104
2025-08-13	15.170	15.270	14.710	14.910	14.759	10,942,999
2025-08-12	14.950	15.300	14.790	15.170	15.017	10,503,200
2025-08-11	14.680	15.340	14.600	14.950	14.799	13,179,904
2025-08-08	14.570	15.470	14.400	14.800	14.650	18,840,949
2025-08-07	14.390	14.590	14.240	14.520	14.373	13,090,900
2025-08-06	13.600	15.040	13.450	14.440	14.294	20,631,999
2025-08-05	13.520	13.690	13.460	13.670	13.532	4,136,500
2025-08-04	13.500	13.630	13.380	13.460	13.324	3,776,200
2025-08-01	13.450	13.780	13.420	13.530	13.393	3,615,300
2025-07-31	13.660	13.850	13.390	13.440	13.304	5,305,600
2025-07-30	13.850	13.890	13.680	13.790	13.651	5,189,425
2025-07-29	14.170	14.180	13.810	13.840	13.700	6,737,203
2025-07-28	14.660	14.660	14.050	14.170	14.027	10,573,200
2025-07-25	14.150	14.500	13.940	14.410	14.264	15,799,512
2025-07-24	13.890	14.440	13.690	14.020	13.878	13,804,447

← NewerPage 5 of 21 · 1,212 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.