Qiaoyin Environmental Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	10.550	10.630	10.330	10.490	10.308	2,556,300
2025-04-23	10.460	10.670	10.440	10.540	10.357	3,204,300
2025-04-22	10.460	10.590	10.360	10.430	10.249	2,516,200
2025-04-21	10.300	10.450	10.120	10.440	10.258	2,722,100
2025-04-18	10.460	10.550	10.280	10.290	10.111	2,645,900
2025-04-17	10.140	10.600	10.020	10.470	10.288	3,699,400
2025-04-16	10.430	10.430	9.980	10.180	10.003	3,234,500
2025-04-15	10.370	10.570	10.330	10.430	10.249	3,240,000
2025-04-14	10.300	10.430	10.270	10.360	10.180	2,968,900
2025-04-11	10.080	10.350	10.080	10.220	10.042	3,243,298
2025-04-10	10.140	10.470	10.140	10.170	9.993	5,050,800
2025-04-09	9.510	10.080	9.000	9.980	9.806	9,756,000
2025-04-08	10.480	10.700	9.590	9.590	9.423	11,450,300
2025-04-07	11.200	11.360	10.660	10.660	10.475	2,887,800
2025-04-03	12.040	12.070	11.710	11.840	11.634	2,891,298
2025-04-02	11.990	12.180	11.860	12.040	11.831	2,289,800
2025-04-01	12.140	12.240	11.850	11.890	11.683	2,961,300
2025-03-31	12.190	12.190	11.900	12.110	11.899	2,596,900
2025-03-28	12.300	12.400	12.130	12.190	11.978	1,998,900
2025-03-27	12.380	12.520	12.020	12.340	12.125	3,343,898
2025-03-26	12.280	12.480	12.170	12.420	12.204	3,265,898
2025-03-25	12.510	12.600	12.130	12.290	12.076	3,024,935
2025-03-24	12.800	12.950	12.250	12.530	12.312	3,324,600
2025-03-21	12.870	12.940	12.610	12.730	12.509	3,494,500
2025-03-20	13.080	13.210	12.880	12.910	12.685	4,682,300
2025-03-19	13.380	13.390	13.000	13.090	12.862	4,302,800
2025-03-18	13.220	13.500	13.010	13.390	13.157	5,217,200
2025-03-17	13.480	13.500	13.080	13.200	12.970	8,024,113
2025-03-14	13.880	13.940	13.500	13.520	13.285	6,364,313
2025-03-13	14.200	14.200	13.550	13.770	13.531	5,494,100
2025-03-12	14.000	14.250	13.790	14.070	13.825	5,384,764
2025-03-11	13.970	14.040	13.480	13.950	13.707	4,695,286
2025-03-10	13.830	14.310	13.830	13.910	13.668	5,968,582
2025-03-07	14.400	14.550	13.770	13.950	13.707	7,837,300
2025-03-06	13.890	14.630	13.670	13.870	13.629	8,843,212
2025-03-05	12.900	13.450	12.890	13.400	13.167	5,690,813
2025-03-04	12.670	13.030	12.550	12.890	12.666	3,774,600
2025-03-03	12.870	13.040	12.630	12.800	12.577	4,095,300
2025-02-28	13.430	13.430	12.830	12.860	12.636	5,160,754
2025-02-27	13.850	14.060	13.190	13.370	13.137	7,809,200
2025-02-26	13.830	14.280	13.560	13.850	13.609	6,821,803
2025-02-25	14.040	14.040	13.500	13.630	13.393	7,182,703
2025-02-24	13.660	14.090	13.660	14.040	13.796	5,152,200
2025-02-21	13.610	13.830	13.490	13.740	13.501	5,107,939
2025-02-20	13.590	13.810	13.500	13.610	13.373	7,080,600
2025-02-19	12.930	13.670	12.910	13.630	13.393	10,846,600
2025-02-18	13.300	13.420	12.900	12.970	12.744	5,694,560
2025-02-17	12.580	13.380	12.090	13.250	13.020	7,689,878
2025-02-14	12.960	13.310	12.620	12.660	12.440	6,679,500
2025-02-13	13.040	13.150	12.710	12.860	12.636	3,867,900
2025-02-12	12.790	13.130	12.790	13.080	12.853	5,585,200
2025-02-11	12.460	12.930	12.460	12.880	12.656	7,025,500
2025-02-10	11.950	12.770	11.950	12.590	12.371	9,993,198
2025-02-07	12.100	12.260	11.910	12.020	11.811	8,697,137
2025-02-06	12.470	12.510	11.530	12.020	11.811	11,499,137
2025-02-05	12.760	12.980	12.410	12.470	12.253	7,832,521
2025-01-27	11.980	13.170	11.880	12.760	12.538	14,662,218
2025-01-24	11.190	12.000	10.960	11.970	11.762	13,729,616
2025-01-23	10.910	11.290	10.760	11.240	11.045	6,249,166
2025-01-22	10.850	11.090	10.780	10.860	10.671	2,231,280

← NewerPage 7 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.