Niutech Environment Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	22.710	23.250	22.710	23.050	22.688	422,052
2023-10-26	23.050	23.480	22.450	22.700	22.344	587,058
2023-10-25	23.990	23.990	20.990	23.050	22.688	454,809
2023-10-24	21.350	22.810	21.280	22.690	22.334	696,677
2023-10-23	22.010	22.150	20.930	21.350	21.015	399,993
2023-10-20	21.900	22.500	21.880	22.060	21.714	395,295
2023-10-19	21.890	22.580	21.780	22.020	21.674	269,172
2023-10-18	22.600	22.600	21.920	22.000	21.655	391,465
2023-10-17	22.480	23.040	22.240	22.700	22.344	362,572
2023-10-16	22.900	22.950	22.390	22.570	22.216	486,486
2023-10-13	23.660	23.660	22.980	22.980	22.619	696,104
2023-10-12	23.560	23.920	23.070	23.690	23.318	921,729
2023-10-11	23.460	23.500	23.090	23.130	22.767	456,564
2023-10-10	23.380	23.580	23.110	23.370	23.003	556,688
2023-10-09	23.720	23.720	23.100	23.410	23.042	589,420
2023-09-28	23.400	24.000	23.390	23.630	23.259	600,248
2023-09-27	24.050	24.050	23.220	23.390	23.023	533,367
2023-09-26	23.660	24.440	23.630	23.810	23.436	1,018,459
2023-09-25	23.640	23.910	23.210	23.660	23.289	1,065,331
2023-09-22	22.330	23.260	22.210	23.210	22.846	819,279
2023-09-21	22.880	22.970	22.050	22.180	21.832	1,056,244
2023-09-20	22.600	23.120	22.500	22.650	22.294	431,123
2023-09-19	23.440	23.440	22.790	22.840	22.481	629,104
2023-09-18	23.240	23.670	22.750	23.440	23.072	879,747
2023-09-15	23.140	23.380	22.560	22.950	22.590	827,449
2023-09-14	23.290	23.420	22.940	23.300	22.934	651,206
2023-09-13	23.400	23.590	23.000	23.380	23.013	677,208
2023-09-12	23.780	23.780	23.280	23.470	23.102	485,613
2023-09-11	23.310	23.710	23.120	23.540	23.170	717,710
2023-09-08	23.480	23.600	22.810	22.910	22.550	606,104
2023-09-07	23.350	23.880	23.330	23.520	23.151	651,983
2023-09-06	23.040	23.510	22.920	23.480	23.111	654,686
2023-09-05	23.350	23.520	22.930	23.100	22.737	352,240
2023-09-04	23.190	23.720	22.880	23.400	23.033	700,010
2023-09-01	23.480	23.730	22.710	23.000	22.639	849,960
2023-08-31	23.420	23.920	23.210	23.480	23.111	1,045,498
2023-08-30	22.950	23.610	22.550	23.410	23.042	1,169,295
2023-08-29	21.580	22.600	21.570	22.550	22.196	917,687
2023-08-28	22.980	23.000	21.450	21.580	21.241	851,903
2023-08-25	21.900	22.850	21.720	21.920	21.576	499,123
2023-08-24	22.200	22.650	21.800	22.300	21.950	644,465
2023-08-23	22.670	22.670	22.000	22.110	21.763	412,976
2023-08-22	22.910	22.980	21.700	22.450	22.098	708,569
2023-08-21	22.810	23.180	22.670	22.740	22.383	513,141
2023-08-18	23.170	23.740	22.660	22.770	22.413	834,603
2023-08-17	22.510	23.180	22.200	23.170	22.806	542,393
2023-08-16	22.520	22.680	22.270	22.550	22.196	870,563
2023-08-15	22.220	22.550	22.040	22.370	22.019	342,878
2023-08-14	21.880	22.370	21.580	22.190	21.842	614,410
2023-08-11	23.080	23.080	21.410	21.900	21.556	1,499,585
2023-08-10	23.590	23.750	22.850	22.990	22.629	684,656
2023-08-09	23.860	23.950	23.360	23.600	23.229	714,729
2023-08-08	22.610	23.940	22.220	23.860	23.485	1,367,205
2023-08-07	22.990	23.200	22.360	22.610	22.255	504,475
2023-08-04	23.400	23.400	22.630	22.630	22.275	478,602
2023-08-03	23.120	23.260	22.920	23.050	22.688	387,509
2023-08-02	23.240	23.400	23.000	23.150	22.787	475,143
2023-08-01	22.850	23.330	22.850	23.280	22.914	762,939
2023-07-31	22.800	22.940	22.200	22.880	22.521	688,763
2023-07-28	22.300	22.870	22.300	22.720	22.363	462,112

← NewerPage 13 of 21 · 1,216 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.