Qiaoyin Environmental Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	10.850	10.920	10.730	10.850	10.661	1,576,200
2025-01-20	10.690	10.990	10.620	10.850	10.661	2,336,400
2025-01-17	10.320	10.680	10.300	10.620	10.435	2,639,000
2025-01-16	10.550	10.590	10.300	10.420	10.239	2,131,400
2025-01-15	10.400	10.650	10.300	10.460	10.278	2,432,700
2025-01-14	10.100	10.470	9.950	10.450	10.268	3,443,400
2025-01-13	9.890	10.100	9.730	9.960	9.787	1,615,300
2025-01-10	10.300	10.300	10.000	10.030	9.856	2,275,500
2025-01-09	10.270	10.550	10.130	10.290	10.111	1,846,200
2025-01-08	10.320	10.380	10.010	10.320	10.141	2,354,200
2025-01-07	10.080	10.340	10.000	10.330	10.150	2,392,400
2025-01-06	10.050	10.210	9.700	10.080	9.905	2,718,501
2025-01-03	10.410	10.450	10.020	10.080	9.905	3,229,900
2025-01-02	10.710	10.730	10.300	10.410	10.229	2,560,800
2024-12-31	10.810	11.140	10.560	10.580	10.396	3,161,200
2024-12-30	10.750	10.900	10.500	10.730	10.543	2,810,500
2024-12-27	10.280	10.920	10.280	10.830	10.642	4,600,700
2024-12-26	10.280	10.500	10.230	10.320	10.141	2,599,800
2024-12-25	10.650	10.780	10.230	10.370	10.190	3,683,100
2024-12-24	10.780	10.980	10.650	10.730	10.543	2,307,800
2024-12-23	11.170	11.260	10.760	10.780	10.593	4,914,000
2024-12-20	11.100	11.400	11.000	11.250	11.054	4,695,600
2024-12-19	10.840	11.580	9.820	11.070	10.877	8,100,600
2024-12-18	10.910	11.110	10.810	10.910	10.720	4,259,280
2024-12-17	11.420	11.520	10.890	10.910	10.720	6,205,742
2024-12-16	11.300	11.700	11.280	11.470	11.271	6,108,966
2024-12-13	11.400	11.540	11.270	11.310	11.113	5,376,647
2024-12-12	11.420	11.510	11.150	11.400	11.202	5,404,300
2024-12-11	11.160	11.560	11.050	11.420	11.221	7,126,000
2024-12-10	11.300	11.510	10.820	11.110	10.917	9,737,200
2024-12-09	10.580	11.110	10.380	10.790	10.602	8,013,400
2024-12-06	10.690	10.690	10.230	10.450	10.268	5,713,619
2024-12-05	10.000	10.350	9.980	10.310	10.131	3,524,600
2024-12-04	10.280	10.280	9.990	10.040	9.865	3,403,300
2024-12-03	10.150	10.440	10.010	10.300	10.121	4,876,211
2024-12-02	9.990	10.150	9.950	10.130	9.954	3,959,700
2024-11-29	9.910	10.040	9.850	9.970	9.797	2,490,600
2024-11-28	9.930	10.080	9.860	9.940	9.767	2,663,000
2024-11-27	9.870	9.960	9.480	9.930	9.757	2,885,500
2024-11-26	9.920	10.100	9.840	9.870	9.698	2,700,455
2024-11-25	9.800	9.980	9.670	9.920	9.747	3,242,700
2024-11-22	10.090	10.140	9.680	9.710	9.541	4,614,700
2024-11-21	10.180	10.220	9.970	10.070	9.895	2,951,900
2024-11-20	10.160	10.240	10.060	10.180	10.003	4,096,800
2024-11-19	9.910	10.180	9.750	10.160	9.983	4,011,200
2024-11-18	10.060	10.240	9.710	9.910	9.738	5,476,400
2024-11-15	10.600	10.690	10.010	10.030	9.856	8,480,500
2024-11-14	11.150	11.360	10.660	10.710	10.524	4,427,900
2024-11-13	11.150	11.480	10.930	11.210	11.015	4,736,564
2024-11-12	11.320	11.720	11.000	11.150	10.956	7,721,700
2024-11-11	10.730	11.480	10.710	11.300	11.103	8,839,300
2024-11-08	10.790	10.880	10.580	10.700	10.514	5,446,200
2024-11-07	10.400	10.800	10.330	10.690	10.504	4,730,000
2024-11-06	10.630	10.650	10.200	10.470	10.288	6,670,100
2024-11-05	10.560	10.940	10.410	10.600	10.416	6,065,352
2024-11-04	10.680	10.770	10.480	10.510	10.327	4,264,717
2024-11-01	11.120	11.240	10.630	10.690	10.504	4,093,000
2024-10-31	11.260	11.420	11.060	11.220	11.025	3,960,160
2024-10-30	11.330	11.520	11.110	11.330	11.133	4,207,400
2024-10-29	11.890	12.280	11.390	11.390	11.192	7,825,200

← NewerPage 8 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.