Niutech Environment Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	24.100	24.550	23.800	23.920	23.463	411,853
2023-04-26	23.370	24.510	23.370	24.420	23.953	781,799
2023-04-25	23.290	23.380	22.650	23.380	22.933	595,928
2023-04-24	23.590	23.630	23.100	23.170	22.727	527,795
2023-04-21	23.780	23.890	23.360	23.590	23.139	549,949
2023-04-20	23.800	23.990	23.530	23.830	23.375	1,032,483
2023-04-19	23.730	24.120	23.220	23.840	23.384	817,642
2023-04-18	23.430	23.740	23.150	23.500	23.051	546,412
2023-04-17	22.670	23.490	22.600	23.310	22.864	712,792
2023-04-14	22.340	22.620	22.260	22.620	22.188	364,221
2023-04-13	22.630	22.630	22.320	22.440	22.011	172,014
2023-04-12	22.580	22.580	22.250	22.480	22.050	287,283
2023-04-11	22.850	22.850	22.200	22.500	22.070	291,821
2023-04-10	22.180	22.650	21.880	22.520	22.090	607,704
2023-04-07	22.200	22.220	21.960	22.130	21.707	438,179
2023-04-06	22.560	22.790	22.300	22.450	22.021	327,956
2023-04-04	22.480	22.570	22.170	22.500	22.070	404,031
2023-04-03	22.110	22.370	22.040	22.320	21.893	270,503
2023-03-31	21.810	22.140	21.580	22.110	21.687	305,769
2023-03-30	21.890	22.450	21.600	21.810	21.393	559,864
2023-03-29	21.820	21.920	21.390	21.800	21.383	312,703
2023-03-28	21.300	21.920	21.180	21.820	21.403	496,190
2023-03-27	21.280	21.490	21.060	21.370	20.962	176,430
2023-03-24	20.890	21.240	20.620	21.200	20.795	193,928
2023-03-23	20.950	21.050	20.730	20.760	20.363	191,092
2023-03-22	21.350	21.350	20.710	20.950	20.550	271,459
2023-03-21	20.960	21.290	20.660	21.190	20.785	249,603
2023-03-20	22.030	22.240	20.660	20.960	20.559	1,038,858
2023-03-17	22.330	22.450	21.730	22.250	21.825	232,451
2023-03-16	22.100	22.430	22.100	22.250	21.825	154,592
2023-03-15	21.780	22.430	21.780	22.380	21.952	277,183
2023-03-14	21.800	22.000	21.510	21.880	21.462	314,292
2023-03-13	22.510	22.660	21.410	21.810	21.393	718,551
2023-03-10	22.580	22.860	22.440	22.700	22.266	249,091
2023-03-09	22.970	22.970	22.710	22.840	22.403	183,426
2023-03-08	22.690	22.950	22.690	22.890	22.452	113,079
2023-03-07	23.000	23.000	22.560	22.690	22.256	192,729
2023-03-06	22.680	22.840	22.420	22.840	22.403	170,296
2023-03-03	22.700	22.700	22.310	22.420	21.991	278,124
2023-03-02	22.680	22.860	22.600	22.680	22.247	296,415
2023-03-01	22.770	22.770	22.570	22.680	22.247	242,547
2023-02-28	22.960	23.250	22.710	22.740	22.305	311,434
2023-02-27	22.820	23.020	22.570	22.980	22.541	258,818
2023-02-24	22.960	22.960	22.600	22.690	22.256	210,556
2023-02-23	23.270	23.270	22.680	22.790	22.354	314,084
2023-02-22	22.580	23.160	22.580	23.080	22.639	538,431
2023-02-21	22.580	22.790	22.380	22.780	22.345	739,880
2023-02-20	21.720	22.680	21.720	22.470	22.041	604,343
2023-02-17	21.720	21.850	21.500	21.720	21.305	306,057
2023-02-16	22.010	22.300	21.600	21.700	21.285	474,648
2023-02-15	22.160	22.350	21.880	21.880	21.462	386,964
2023-02-14	22.200	22.480	21.600	22.050	21.629	658,565
2023-02-13	21.980	22.980	21.930	22.290	21.864	1,173,876
2023-02-10	21.470	21.980	21.300	21.860	21.442	663,928
2023-02-09	21.300	21.470	21.070	21.470	21.060	368,038
2023-02-08	20.660	21.380	20.660	21.190	20.785	333,369
2023-02-07	20.300	21.100	20.300	20.920	20.520	457,426
2023-02-06	20.570	20.650	20.100	20.280	19.892	377,645
2023-02-03	20.200	20.850	20.200	20.630	20.236	569,970
2023-02-02	20.220	20.340	19.850	20.250	19.863	514,939

← NewerPage 15 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.