Niutech Environment Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	22.300	23.080	22.200	22.630	22.275	1,335,587
2023-07-26	21.320	22.700	21.200	22.390	22.038	1,526,967
2023-07-25	21.750	21.750	21.120	21.330	20.995	317,049
2023-07-24	21.180	21.490	21.010	21.200	20.867	449,824
2023-07-21	21.100	21.600	20.920	21.210	20.877	644,888
2023-07-20	21.890	22.330	21.080	21.100	20.769	1,169,528
2023-07-19	21.820	22.990	21.810	22.010	21.664	1,510,068
2023-07-18	21.070	21.430	20.680	21.410	21.074	445,639
2023-07-17	20.920	21.070	20.100	21.070	20.739	650,895
2023-07-14	20.650	20.880	20.530	20.600	20.277	320,173
2023-07-13	20.770	20.950	20.500	20.790	20.464	276,715
2023-07-12	20.920	20.940	20.590	20.680	20.355	322,157
2023-07-11	20.540	21.090	20.540	20.930	20.601	228,128
2023-07-10	21.100	21.130	20.480	20.750	20.424	273,957
2023-07-07	20.920	21.150	20.730	20.850	20.523	296,761
2023-07-06	21.600	21.600	20.890	20.960	20.631	441,774
2023-07-05	21.510	21.660	21.130	21.240	20.907	359,861
2023-07-04	21.170	21.670	21.160	21.610	21.271	597,774
2023-07-03	20.960	21.400	20.780	21.170	20.838	530,835
2023-06-30	20.490	20.940	20.300	20.780	20.454	422,806
2023-06-29	20.030	20.670	20.030	20.480	20.158	506,050
2023-06-28	19.770	20.110	19.400	20.030	19.716	369,344
2023-06-27	19.200	19.790	19.130	19.790	19.479	465,504
2023-06-26	19.280	19.340	18.800	18.980	18.682	503,971
2023-06-21	19.850	19.890	19.310	19.310	19.007	276,930
2023-06-20	20.000	20.000	19.600	19.850	19.538	283,895
2023-06-19	19.670	19.990	19.400	19.900	19.588	674,858
2023-06-16	19.700	19.800	19.430	19.480	19.174	603,440
2023-06-15	20.250	20.250	19.400	19.550	19.243	709,762
2023-06-14	20.780	20.780	20.140	20.250	19.932	509,842
2023-06-13	20.280	20.700	20.240	20.580	20.257	444,587
2023-06-12	20.930	20.930	20.190	20.250	19.932	842,259
2023-06-09	21.360	21.450	20.600	20.650	20.326	524,608
2023-06-08	21.310	22.170	21.000	21.360	21.025	614,945
2023-06-07	21.370	21.500	21.000	21.310	20.975	293,864
2023-06-06	21.790	21.790	21.180	21.340	20.932	439,010
2023-06-05	21.770	22.090	21.620	21.820	21.403	347,443
2023-06-02	21.990	22.140	21.680	21.740	21.324	297,719
2023-06-01	22.140	22.140	21.680	21.820	21.403	300,322
2023-05-31	21.830	22.180	21.650	22.020	21.599	419,193
2023-05-30	21.930	22.200	21.670	21.720	21.305	395,310
2023-05-29	22.300	22.400	21.820	21.930	21.511	454,732
2023-05-26	21.340	22.180	21.310	21.980	21.560	853,574
2023-05-25	20.500	21.520	20.500	21.330	20.922	663,837
2023-05-24	20.360	21.020	20.180	20.590	20.196	440,603
2023-05-23	20.800	20.800	20.250	20.450	20.059	417,885
2023-05-22	20.960	20.960	20.310	20.450	20.059	739,155
2023-05-19	21.090	21.480	20.870	21.280	20.873	296,322
2023-05-18	21.050	21.470	20.710	21.150	20.746	342,172
2023-05-17	21.110	21.110	20.550	21.050	20.648	307,820
2023-05-16	21.260	21.260	20.830	20.930	20.530	229,760
2023-05-15	20.600	21.200	20.600	21.150	20.746	311,619
2023-05-12	21.100	21.110	20.500	20.680	20.285	342,170
2023-05-11	21.400	21.400	20.700	20.990	20.589	467,269
2023-05-10	21.600	21.670	21.050	21.270	20.863	562,775
2023-05-09	22.190	22.190	21.000	21.060	20.657	1,219,044
2023-05-08	23.160	23.880	20.580	22.490	22.060	2,089,391
2023-05-05	23.890	23.890	23.890	23.890	23.433	0
2023-05-04	24.020	24.300	23.890	23.890	23.433	332,406
2023-04-28	23.790	24.020	23.570	24.020	23.561	328,000

← NewerPage 14 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.