Qiaoyin Environmental Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	11.890	12.280	11.390	11.390	11.192	7,825,200
2024-10-28	11.750	11.870	11.550	11.870	11.664	4,874,800
2024-10-25	11.440	11.720	11.300	11.720	11.516	4,433,180
2024-10-24	11.390	11.650	11.250	11.450	11.251	4,964,100
2024-10-23	11.260	11.600	11.110	11.430	11.231	7,327,775
2024-10-22	10.530	11.480	10.360	11.370	11.172	13,337,000
2024-10-21	10.310	10.550	10.230	10.440	10.258	5,231,539
2024-10-18	9.930	10.360	9.930	10.270	10.091	4,777,774
2024-10-17	9.960	10.160	9.910	10.020	9.846	3,357,700
2024-10-16	9.900	10.110	9.680	9.910	9.738	3,421,600
2024-10-15	9.950	10.470	9.770	10.030	9.856	7,104,663
2024-10-14	9.910	10.590	9.910	10.140	9.964	13,633,735
2024-10-11	10.010	10.010	9.410	9.660	9.492	6,620,759
2024-10-10	9.680	10.150	9.370	10.100	9.924	9,534,776
2024-10-09	9.380	10.110	9.190	9.490	9.325	8,091,910
2024-10-08	10.250	10.520	9.490	9.980	9.806	9,377,383
2024-09-30	9.060	9.640	9.030	9.570	9.404	6,137,728
2024-09-27	8.680	9.020	8.560	8.900	8.745	3,356,520
2024-09-26	8.240	8.550	8.150	8.550	8.401	2,224,950
2024-09-25	8.100	8.360	8.100	8.250	8.107	2,579,974
2024-09-24	7.650	8.020	7.650	8.010	7.871	1,953,863
2024-09-23	7.670	7.760	7.600	7.690	7.556	639,800
2024-09-20	7.850	7.860	7.670	7.700	7.566	1,247,500
2024-09-19	7.760	7.900	7.670	7.830	7.694	1,664,900
2024-09-18	7.950	7.990	7.450	7.630	7.497	2,428,476
2024-09-13	8.220	8.280	7.910	7.910	7.772	2,469,634
2024-09-12	8.260	8.420	8.220	8.220	8.077	3,411,200
2024-09-11	8.360	8.360	8.210	8.260	8.116	747,634
2024-09-10	8.410	8.410	8.270	8.370	8.224	792,574
2024-09-09	8.230	8.390	8.030	8.370	8.224	1,050,218
2024-09-06	8.360	8.420	8.280	8.280	8.136	891,080
2024-09-05	8.310	8.420	8.310	8.390	8.244	922,320
2024-09-04	8.350	8.390	8.290	8.300	8.156	1,112,250
2024-09-03	8.410	8.490	8.350	8.410	8.264	1,293,750
2024-09-02	8.600	8.620	8.380	8.400	8.254	964,800
2024-08-30	8.480	8.640	8.420	8.520	8.372	1,465,163
2024-08-29	8.300	8.500	8.240	8.500	8.352	1,959,463
2024-08-28	8.330	8.420	8.230	8.330	8.185	1,093,900
2024-08-27	8.370	8.420	8.300	8.330	8.185	614,000
2024-08-26	8.230	8.420	8.180	8.370	8.224	871,300
2024-08-23	8.430	8.450	8.180	8.290	8.146	1,785,639
2024-08-22	8.610	8.660	8.430	8.430	8.283	1,002,763
2024-08-21	8.650	8.750	8.550	8.610	8.460	1,150,315
2024-08-20	8.780	8.810	8.580	8.580	8.431	1,904,500
2024-08-19	8.960	9.030	8.790	8.800	8.647	1,849,276
2024-08-16	9.170	9.200	8.940	8.960	8.804	1,613,400
2024-08-15	9.150	9.200	9.020	9.170	9.011	1,776,500
2024-08-14	9.280	9.430	9.180	9.190	9.030	2,416,900
2024-08-13	9.180	9.320	9.100	9.320	9.158	2,606,100
2024-08-12	9.050	9.350	9.050	9.290	9.128	4,229,300
2024-08-09	9.000	9.160	8.960	9.050	8.893	1,856,463
2024-08-08	8.910	9.030	8.810	9.000	8.843	1,664,476
2024-08-07	9.090	9.180	8.930	8.970	8.814	2,302,200
2024-08-06	9.200	9.500	8.940	9.070	8.912	3,302,863
2024-08-05	9.160	9.270	8.830	8.860	8.706	4,095,800
2024-08-02	9.450	9.520	9.260	9.270	9.109	4,495,300
2024-08-01	9.300	9.780	9.190	9.670	9.502	8,520,639
2024-07-31	9.270	9.490	9.140	9.450	9.286	5,538,600
2024-07-30	9.440	9.460	9.230	9.270	9.109	5,481,147
2024-07-29	9.400	9.580	9.360	9.530	9.364	6,996,108

← NewerPage 9 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.