Niutech Environment Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	17.780	17.940	16.300	16.510	16.251	508,463
2024-01-19	18.140	18.140	17.610	17.780	17.501	416,979
2024-01-18	18.850	18.940	17.610	18.060	17.776	747,026
2024-01-17	19.390	19.450	18.910	18.940	18.643	303,445
2024-01-16	19.580	19.680	19.070	19.390	19.086	353,712
2024-01-15	19.690	19.790	19.400	19.510	19.204	407,761
2024-01-12	19.990	20.250	19.630	19.690	19.381	295,157
2024-01-11	19.450	20.170	19.450	19.900	19.588	309,019
2024-01-10	19.920	20.170	19.650	19.970	19.656	489,951
2024-01-09	19.650	20.190	19.560	20.020	19.706	502,633
2024-01-08	20.240	20.440	19.700	19.700	19.391	432,159
2024-01-05	20.660	20.660	19.960	20.040	19.725	389,139
2024-01-04	20.460	20.530	20.260	20.460	20.139	280,965
2024-01-03	20.380	20.520	20.230	20.360	20.040	629,603
2024-01-02	20.100	20.460	19.990	20.380	20.060	551,310
2023-12-29	19.710	19.990	19.360	19.960	19.647	320,376
2023-12-28	18.910	19.590	18.730	19.510	19.204	355,385
2023-12-27	18.850	19.210	18.650	19.000	18.702	346,728
2023-12-26	18.940	19.110	18.710	18.850	18.554	409,796
2023-12-25	19.490	19.620	19.000	19.130	18.830	468,673
2023-12-22	19.780	19.850	19.380	19.490	19.184	299,620
2023-12-21	20.060	20.070	19.230	19.820	19.509	462,652
2023-12-20	19.780	20.200	19.780	19.970	19.656	289,560
2023-12-19	19.680	19.820	19.400	19.780	19.469	286,944
2023-12-18	20.150	20.150	19.550	19.660	19.351	373,534
2023-12-15	20.160	20.210	19.800	19.930	19.617	220,438
2023-12-14	20.080	20.260	19.940	20.030	19.716	342,606
2023-12-13	20.050	20.360	19.790	19.970	19.656	283,227
2023-12-12	20.310	20.310	19.710	20.120	19.804	518,007
2023-12-11	20.810	20.850	20.050	20.150	19.834	839,811
2023-12-08	21.700	21.820	20.710	20.750	20.424	848,195
2023-12-07	22.070	22.070	21.510	21.630	21.290	414,394
2023-12-06	21.790	22.150	21.700	21.930	21.586	357,905
2023-12-05	22.080	22.210	21.680	21.890	21.546	348,453
2023-12-04	22.150	22.360	22.010	22.140	21.792	299,147
2023-12-01	22.150	22.280	21.890	22.140	21.792	367,871
2023-11-30	22.180	22.370	21.890	22.020	21.674	388,066
2023-11-29	22.420	22.450	22.180	22.290	21.940	267,933
2023-11-28	21.950	22.630	21.950	22.420	22.068	552,981
2023-11-27	22.150	22.290	21.850	21.950	21.605	331,858
2023-11-24	22.540	22.540	21.920	22.190	21.842	335,381
2023-11-23	21.900	22.710	21.780	22.430	22.078	572,564
2023-11-22	22.160	22.480	21.840	21.840	21.497	285,966
2023-11-21	22.790	22.790	22.020	22.210	21.861	494,824
2023-11-20	22.330	22.790	22.330	22.690	22.334	345,468
2023-11-17	22.030	22.500	21.830	22.310	21.960	376,938
2023-11-16	22.190	22.260	21.960	22.050	21.704	340,385
2023-11-15	22.320	22.320	22.030	22.180	21.832	246,788
2023-11-14	22.190	22.300	21.930	22.100	21.753	235,636
2023-11-13	22.150	22.320	21.980	22.220	21.871	300,262
2023-11-10	21.820	22.120	21.410	21.930	21.586	455,071
2023-11-09	22.220	22.290	21.750	21.820	21.477	455,896
2023-11-08	21.810	22.200	21.810	22.080	21.733	355,198
2023-11-07	21.720	22.050	21.310	21.800	21.458	671,646
2023-11-06	21.360	21.570	20.970	21.570	21.231	526,659
2023-11-03	21.180	21.360	20.980	20.990	20.660	387,580
2023-11-02	21.140	21.350	20.820	20.970	20.641	471,195
2023-11-01	20.890	21.270	20.730	21.080	20.749	676,620
2023-10-31	20.500	21.420	20.400	21.000	20.670	1,082,394
2023-10-30	21.390	21.800	19.840	20.670	20.345	2,602,483

← NewerPage 12 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.