Niutech Environment Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	11.640	12.030	11.590	11.720	11.625	450,979
2024-07-22	11.350	11.750	11.350	11.640	11.546	339,946
2024-07-19	11.210	11.470	11.010	11.380	11.288	203,999
2024-07-18	11.210	11.350	11.030	11.210	11.119	268,705
2024-07-17	11.400	11.440	11.190	11.190	11.099	175,365
2024-07-16	11.400	11.520	11.210	11.380	11.288	146,974
2024-07-15	11.860	11.940	11.380	11.440	11.347	192,451
2024-07-12	11.770	12.030	11.670	11.740	11.645	232,215
2024-07-11	11.600	11.750	11.510	11.730	11.635	204,128
2024-07-10	11.790	11.800	11.250	11.410	11.318	343,894
2024-07-09	11.600	11.750	11.210	11.720	11.625	194,023
2024-07-08	11.740	12.070	11.400	11.410	11.318	157,050
2024-07-05	11.870	11.870	11.870	11.870	11.774	0
2024-07-04	12.190	12.300	11.580	11.870	11.774	290,598
2024-07-03	12.260	12.260	12.050	12.150	12.052	273,778
2024-07-02	12.010	12.290	11.890	12.150	12.052	230,325
2024-07-01	12.080	12.200	11.670	11.960	11.863	308,160
2024-06-28	11.880	12.160	11.860	11.990	11.893	260,352
2024-06-27	11.990	12.290	11.880	11.900	11.804	380,642
2024-06-26	11.410	11.960	11.310	11.950	11.853	303,026
2024-06-25	11.400	11.770	11.350	11.480	11.387	311,284
2024-06-24	11.820	11.890	11.080	11.100	11.010	432,424
2024-06-21	12.200	12.200	11.870	12.000	11.903	302,197
2024-06-20	12.190	12.480	11.980	12.290	12.191	407,795
2024-06-19	12.140	12.350	12.060	12.270	12.171	252,468
2024-06-18	11.970	12.220	11.790	12.100	12.002	258,395
2024-06-17	12.320	12.380	11.950	12.000	11.812	328,781
2024-06-14	12.370	12.490	12.180	12.390	12.195	273,521
2024-06-13	12.320	12.590	11.970	12.370	12.176	441,073
2024-06-12	11.980	12.400	11.810	12.300	12.107	312,678
2024-06-11	11.800	12.060	11.570	11.920	11.733	290,388
2024-06-07	11.500	12.080	11.500	12.000	11.812	581,705
2024-06-06	12.160	12.230	11.440	11.590	11.408	701,175
2024-06-05	12.500	12.580	12.200	12.200	12.008	441,190
2024-06-04	13.290	13.290	12.400	12.600	12.402	633,199
2024-06-03	13.640	13.680	13.290	13.290	13.081	597,583
2024-05-31	13.390	13.650	13.220	13.540	13.327	328,360
2024-05-30	13.450	13.590	13.230	13.310	13.101	268,486
2024-05-29	13.470	13.790	13.380	13.500	13.288	313,030
2024-05-28	13.740	13.950	13.360	13.420	13.209	329,589
2024-05-27	13.870	13.900	13.410	13.740	13.524	285,564
2024-05-24	13.880	14.080	13.620	13.870	13.652	241,218
2024-05-23	14.160	14.160	13.710	13.770	13.554	301,346
2024-05-22	14.120	14.290	13.920	14.070	13.849	347,104
2024-05-21	14.610	14.610	14.100	14.200	13.977	313,191
2024-05-20	14.930	14.970	14.550	14.610	14.381	443,042
2024-05-17	14.590	14.960	14.230	14.910	14.676	586,129
2024-05-16	14.290	15.400	14.200	14.590	14.361	912,424
2024-05-15	14.270	14.580	14.080	14.130	13.908	297,477
2024-05-14	14.040	14.400	14.040	14.270	14.046	259,411
2024-05-13	14.530	14.530	14.090	14.200	13.977	352,229
2024-05-10	15.050	15.110	14.510	14.620	14.390	311,786
2024-05-09	14.800	15.200	14.760	15.050	14.814	345,518
2024-05-08	14.930	14.930	14.640	14.730	14.499	263,896
2024-05-07	15.130	15.130	14.720	14.930	14.696	352,245
2024-05-06	14.700	15.080	14.510	14.970	14.735	667,068
2024-04-30	14.330	14.600	14.090	14.540	14.312	470,871
2024-04-29	14.020	14.390	13.660	14.320	14.095	602,818
2024-04-26	14.400	14.670	13.920	14.020	13.800	690,526
2024-04-25	13.890	14.460	13.890	14.440	14.213	499,716

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.1700 CNY
2025-06-23	0.0880 CNY
2024-06-18	0.0920 CNY
2023-06-07	0.0740 CNY
2021-08-05	0.0620 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.