Niutech Environment Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 13.510 | 13.950 | 13.510 | 13.890 | 13.672 | 403,252 |
| 2024-04-23 | 14.080 | 14.160 | 13.110 | 13.480 | 13.268 | 358,711 |
| 2024-04-22 | 13.670 | 13.670 | 12.660 | 13.120 | 12.914 | 411,274 |
| 2024-04-19 | 13.530 | 13.580 | 13.130 | 13.300 | 13.091 | 309,385 |
| 2024-04-18 | 14.180 | 14.660 | 13.520 | 13.680 | 13.465 | 409,939 |
| 2024-04-17 | 13.090 | 14.170 | 12.960 | 14.100 | 13.879 | 615,512 |
| 2024-04-16 | 13.800 | 13.800 | 12.590 | 12.990 | 12.786 | 692,899 |
| 2024-04-15 | 15.270 | 15.320 | 13.700 | 13.910 | 13.692 | 674,410 |
| 2024-04-12 | 15.800 | 15.860 | 15.370 | 15.460 | 15.217 | 281,533 |
| 2024-04-11 | 15.640 | 16.030 | 15.310 | 15.800 | 15.552 | 331,076 |
| 2024-04-10 | 15.890 | 15.950 | 15.260 | 15.480 | 15.237 | 386,618 |
| 2024-04-09 | 15.730 | 16.130 | 15.590 | 15.890 | 15.641 | 544,961 |
| 2024-04-08 | 16.800 | 16.830 | 15.730 | 15.730 | 15.483 | 511,101 |
| 2024-04-03 | 17.140 | 17.210 | 16.710 | 16.910 | 16.645 | 334,484 |
| 2024-04-02 | 17.500 | 17.500 | 16.900 | 17.090 | 16.822 | 308,146 |
| 2024-04-01 | 16.200 | 17.150 | 16.160 | 17.140 | 16.871 | 698,407 |
| 2024-03-29 | 16.040 | 16.310 | 15.040 | 16.230 | 15.975 | 201,356 |
| 2024-03-28 | 15.330 | 15.930 | 15.270 | 15.850 | 15.601 | 420,412 |
| 2024-03-27 | 15.970 | 16.010 | 15.330 | 15.330 | 15.089 | 264,616 |
| 2024-03-26 | 16.050 | 16.390 | 15.820 | 15.950 | 15.700 | 421,588 |
| 2024-03-25 | 16.660 | 16.880 | 16.150 | 16.210 | 15.956 | 443,402 |
| 2024-03-22 | 16.820 | 16.930 | 16.250 | 16.660 | 16.398 | 452,730 |
| 2024-03-21 | 16.850 | 17.120 | 16.700 | 16.830 | 16.566 | 343,273 |
| 2024-03-20 | 16.800 | 17.000 | 16.640 | 16.790 | 16.526 | 245,665 |
| 2024-03-19 | 16.930 | 17.260 | 16.730 | 16.800 | 16.536 | 306,765 |
| 2024-03-18 | 16.800 | 17.140 | 16.700 | 16.930 | 16.664 | 470,560 |
| 2024-03-15 | 16.000 | 16.900 | 15.840 | 16.800 | 16.536 | 692,299 |
| 2024-03-14 | 15.900 | 16.350 | 15.620 | 16.100 | 15.847 | 475,178 |
| 2024-03-13 | 16.290 | 16.290 | 15.800 | 15.940 | 15.690 | 326,616 |
| 2024-03-12 | 15.650 | 16.120 | 15.610 | 16.050 | 15.798 | 474,201 |
| 2024-03-11 | 15.600 | 15.780 | 15.290 | 15.590 | 15.345 | 485,066 |
| 2024-03-08 | 15.540 | 15.560 | 15.040 | 15.250 | 15.011 | 257,730 |
| 2024-03-07 | 15.210 | 15.620 | 15.060 | 15.530 | 15.286 | 786,134 |
| 2024-03-06 | 14.210 | 15.140 | 14.050 | 15.050 | 14.814 | 686,146 |
| 2024-03-05 | 15.350 | 15.410 | 14.610 | 14.660 | 14.430 | 723,211 |
| 2024-03-04 | 15.200 | 15.660 | 14.700 | 15.410 | 15.168 | 833,321 |
| 2024-03-01 | 14.430 | 15.270 | 14.250 | 15.110 | 14.873 | 894,762 |
| 2024-02-29 | 14.000 | 14.850 | 13.720 | 14.430 | 14.203 | 1,129,282 |
| 2024-02-28 | 15.680 | 16.590 | 14.010 | 14.300 | 14.076 | 1,568,211 |
| 2024-02-27 | 15.220 | 16.000 | 14.710 | 15.720 | 15.473 | 834,695 |
| 2024-02-26 | 14.660 | 15.560 | 14.390 | 15.130 | 14.892 | 892,949 |
| 2024-02-23 | 14.100 | 14.560 | 13.880 | 14.560 | 14.331 | 727,847 |
| 2024-02-22 | 13.560 | 13.920 | 13.400 | 13.850 | 13.633 | 877,595 |
| 2024-02-21 | 12.780 | 14.050 | 12.510 | 13.560 | 13.347 | 998,555 |
| 2024-02-20 | 12.520 | 12.970 | 12.140 | 12.800 | 12.599 | 759,772 |
| 2024-02-19 | 11.720 | 13.280 | 11.720 | 12.630 | 12.432 | 1,570,974 |
| 2024-02-08 | 9.920 | 11.690 | 9.900 | 11.460 | 11.280 | 1,476,444 |
| 2024-02-07 | 11.480 | 11.480 | 9.900 | 10.060 | 9.902 | 1,522,853 |
| 2024-02-06 | 11.000 | 11.660 | 10.010 | 11.210 | 11.034 | 1,087,293 |
| 2024-02-05 | 13.570 | 13.570 | 11.120 | 11.450 | 11.270 | 1,250,087 |
| 2024-02-02 | 14.490 | 14.740 | 13.150 | 13.530 | 13.318 | 739,828 |
| 2024-02-01 | 14.410 | 14.900 | 14.180 | 14.370 | 14.144 | 693,258 |
| 2024-01-31 | 15.480 | 15.690 | 14.390 | 14.600 | 14.371 | 745,363 |
| 2024-01-30 | 16.360 | 16.440 | 15.560 | 15.580 | 15.335 | 644,131 |
| 2024-01-29 | 17.350 | 17.760 | 16.450 | 16.460 | 16.202 | 620,170 |
| 2024-01-26 | 18.390 | 18.390 | 17.220 | 17.340 | 17.068 | 441,529 |
| 2024-01-25 | 16.480 | 17.600 | 16.410 | 17.530 | 17.255 | 475,041 |
| 2024-01-24 | 16.300 | 16.760 | 15.680 | 16.480 | 16.221 | 503,182 |
| 2024-01-23 | 16.320 | 16.460 | 15.860 | 16.250 | 15.995 | 583,509 |
| 2024-01-22 | 17.780 | 17.940 | 16.300 | 16.510 | 16.251 | 508,463 |
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.