Qiaoyin Environmental Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	13.890	14.440	13.690	14.020	13.878	13,804,447
2025-07-23	13.500	13.860	13.400	13.520	13.383	5,834,300
2025-07-22	13.630	13.730	13.450	13.590	13.354	3,884,200
2025-07-21	13.720	13.880	13.550	13.670	13.432	5,290,900
2025-07-18	13.790	13.790	13.520	13.720	13.481	3,945,500
2025-07-17	13.640	13.790	13.560	13.750	13.511	3,851,200
2025-07-16	13.560	13.790	13.440	13.630	13.393	4,017,600
2025-07-15	13.680	13.850	13.380	13.530	13.295	5,645,000
2025-07-14	13.390	13.850	13.220	13.730	13.491	7,856,500
2025-07-11	13.280	13.550	12.990	13.390	13.157	7,430,700
2025-07-10	13.300	13.380	13.150	13.320	13.088	5,624,400
2025-07-09	13.710	13.780	13.230	13.340	13.108	6,070,700
2025-07-08	13.400	13.800	13.330	13.710	13.472	5,986,700
2025-07-07	13.400	13.570	13.230	13.390	13.157	4,260,200
2025-07-04	13.710	13.900	13.400	13.420	13.187	5,139,012
2025-07-03	13.780	13.890	13.630	13.770	13.531	4,617,700
2025-07-02	13.700	13.950	13.600	13.680	13.442	7,352,182
2025-07-01	13.600	13.750	13.380	13.740	13.501	5,335,700
2025-06-30	13.460	13.540	13.340	13.520	13.285	4,070,300
2025-06-27	13.330	13.570	13.290	13.450	13.216	4,427,200
2025-06-26	13.550	13.550	13.230	13.330	13.098	5,279,200
2025-06-25	13.430	13.680	13.260	13.500	13.265	7,216,800
2025-06-24	13.460	13.700	13.290	13.450	13.216	7,957,115
2025-06-23	12.960	13.250	12.800	13.190	12.961	3,902,500
2025-06-20	12.990	13.210	12.890	13.020	12.794	5,019,085
2025-06-19	13.800	13.800	12.990	13.070	12.843	7,359,400
2025-06-18	13.510	13.570	13.380	13.530	13.295	4,256,500
2025-06-17	13.850	13.850	13.490	13.600	13.363	5,863,900
2025-06-16	13.530	13.790	13.400	13.750	13.511	6,483,600
2025-06-13	13.950	13.970	13.510	13.680	13.442	9,435,515
2025-06-12	14.450	14.470	14.000	14.080	13.835	14,647,925
2025-06-11	14.500	14.860	14.320	14.550	14.297	15,221,000
2025-06-10	14.900	15.350	14.300	14.870	14.611	25,614,600
2025-06-09	14.050	14.950	13.790	14.690	14.435	22,526,815
2025-06-06	14.320	14.400	13.900	14.050	13.806	15,324,134
2025-06-05	14.990	15.000	14.200	14.320	14.071	27,554,700
2025-06-04	13.120	14.630	12.920	14.630	14.376	29,071,981
2025-06-03	13.000	13.760	12.900	13.300	13.069	26,308,784
2025-05-30	15.200	15.880	13.320	13.360	13.128	45,267,896
2025-05-29	13.990	14.800	13.650	14.800	14.543	36,925,308
2025-05-28	12.500	13.450	12.500	13.450	13.216	6,538,100
2025-05-27	11.640	12.290	11.540	12.230	12.017	12,574,994
2025-05-26	11.540	11.650	11.450	11.590	11.388	3,497,000
2025-05-23	11.720	11.740	11.530	11.540	11.339	3,278,700
2025-05-22	11.820	11.920	11.600	11.620	11.418	4,124,200
2025-05-21	12.000	12.040	11.770	11.810	11.605	6,031,900
2025-05-20	12.130	12.220	11.930	12.040	11.831	6,230,900
2025-05-19	12.010	12.160	11.690	12.150	11.939	8,417,520
2025-05-16	12.080	12.330	11.950	12.110	11.899	7,306,602
2025-05-15	12.300	12.480	11.920	12.110	11.899	11,339,100
2025-05-14	12.190	12.540	12.020	12.260	12.047	14,556,418
2025-05-13	12.830	13.070	12.140	12.190	11.978	24,928,544
2025-05-12	13.650	13.920	12.700	12.920	12.695	38,814,998
2025-05-09	13.340	13.340	12.900	13.340	13.108	16,212,800
2025-05-08	12.130	12.130	12.130	12.130	11.919	3,725,950
2025-05-07	11.160	11.230	10.950	11.030	10.838	3,287,000
2025-05-06	10.870	11.120	10.720	11.090	10.897	4,711,000
2025-04-30	10.380	11.020	10.300	10.790	10.602	6,954,100
2025-04-29	10.050	10.410	9.970	10.320	10.141	3,240,398
2025-04-28	10.490	10.510	10.070	10.140	9.964	4,025,098

← NewerPage 6 of 21 · 1,218 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.