Niutech Environment Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	19.850	20.380	19.700	19.960	19.578	1,109,050
2023-01-31	21.500	21.500	19.540	19.830	19.451	1,580,499
2023-01-30	20.790	21.690	20.760	21.570	21.158	825,050
2023-01-20	20.210	20.880	20.210	20.750	20.353	358,880
2023-01-19	20.260	20.370	20.010	20.160	19.775	154,669
2023-01-18	20.230	20.380	20.150	20.260	19.873	154,133
2023-01-17	19.710	20.200	19.620	20.190	19.804	262,535
2023-01-16	19.400	19.900	19.400	19.710	19.333	149,534
2023-01-13	19.920	19.920	19.490	19.500	19.127	97,153
2023-01-12	19.750	19.870	19.560	19.730	19.353	76,861
2023-01-11	20.060	20.060	19.530	19.690	19.314	127,263
2023-01-10	19.880	20.070	19.700	20.000	19.618	164,484
2023-01-09	19.930	20.090	19.610	19.880	19.500	165,952
2023-01-06	19.300	19.880	19.090	19.870	19.490	303,572
2023-01-05	19.530	19.700	19.110	19.270	18.902	318,209
2023-01-04	20.000	20.000	19.480	19.600	19.225	179,624
2023-01-03	19.610	20.050	19.520	19.820	19.441	216,306
2022-12-30	20.300	20.380	19.530	19.760	19.382	530,483
2022-12-29	20.490	20.550	20.010	20.190	19.804	425,763
2022-12-28	19.130	20.440	19.130	20.420	20.030	1,076,556
2022-12-27	18.190	19.900	18.000	19.320	18.951	777,435
2022-12-26	17.860	18.080	17.620	18.060	17.715	94,897
2022-12-23	17.970	17.970	17.610	17.790	17.450	97,339
2022-12-22	17.920	18.140	17.760	17.950	17.607	116,403
2022-12-21	18.110	18.180	17.900	18.000	17.656	138,886
2022-12-20	18.440	18.910	18.130	18.240	17.891	370,476
2022-12-19	18.080	18.080	17.620	17.880	17.538	205,846
2022-12-16	18.080	18.270	18.060	18.180	17.833	78,316
2022-12-15	18.370	18.370	18.170	18.240	17.891	50,690
2022-12-14	18.360	18.360	18.130	18.210	17.862	205,614
2022-12-13	18.470	18.740	18.220	18.430	18.078	372,648
2022-12-12	18.000	18.490	17.960	18.480	18.127	243,295
2022-12-09	18.030	18.280	17.650	18.130	17.783	196,078
2022-12-08	17.950	18.080	17.520	17.950	17.607	257,768
2022-12-07	18.100	18.120	17.950	18.080	17.734	129,589
2022-12-06	18.180	18.180	17.940	18.070	17.725	101,021
2022-12-05	17.980	18.350	17.820	18.070	17.725	156,781
2022-12-02	17.720	17.920	17.720	17.800	17.460	69,341
2022-12-01	17.980	18.160	17.770	17.770	17.430	111,290
2022-11-30	18.090	18.090	17.800	18.000	17.656	135,409
2022-11-29	17.810	17.980	17.640	17.960	17.617	211,645
2022-11-28	17.570	17.730	17.360	17.700	17.362	244,003
2022-11-25	17.950	18.040	17.710	17.780	17.440	172,591
2022-11-24	18.060	18.170	17.830	17.980	17.636	133,300
2022-11-23	18.260	18.450	17.770	18.060	17.715	343,714
2022-11-22	19.050	19.330	18.330	18.460	18.107	484,521
2022-11-21	18.600	19.340	18.390	19.120	18.755	542,722
2022-11-18	18.180	18.670	18.180	18.570	18.215	315,367
2022-11-17	18.010	18.170	17.710	18.170	17.823	212,069
2022-11-16	18.560	18.560	17.800	18.010	17.666	492,434
2022-11-15	18.140	18.610	17.960	18.400	18.048	733,005
2022-11-14	17.420	18.250	17.420	17.960	17.617	737,773
2022-11-11	17.320	17.440	17.020	17.250	16.920	309,506
2022-11-10	16.830	17.000	16.690	17.000	16.675	245,904
2022-11-09	16.730	16.800	16.650	16.720	16.400	164,687
2022-11-08	16.720	16.730	16.560	16.660	16.342	107,761
2022-11-07	16.680	16.680	16.510	16.580	16.263	163,626
2022-11-04	16.390	16.650	16.350	16.560	16.243	299,481
2022-11-03	16.330	16.360	16.200	16.300	15.988	147,986
2022-11-02	16.320	16.340	16.200	16.250	15.939	115,579

← NewerPage 16 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.