Niutech Environment Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	16.370	16.370	16.100	16.240	15.930	182,153
2022-10-31	16.110	16.340	16.060	16.260	15.949	207,718
2022-10-28	16.440	16.540	15.900	16.000	15.694	355,186
2022-10-27	16.140	16.880	16.120	16.430	16.116	390,365
2022-10-26	15.870	16.090	15.740	16.090	15.782	166,476
2022-10-25	15.790	15.800	15.380	15.800	15.498	93,284
2022-10-24	15.880	15.880	15.660	15.790	15.488	158,509
2022-10-21	15.960	15.960	15.760	15.880	15.576	96,302
2022-10-20	15.840	15.930	15.780	15.920	15.616	90,841
2022-10-19	15.910	15.990	15.770	15.810	15.508	57,865
2022-10-18	15.990	15.990	15.770	15.840	15.537	80,735
2022-10-17	15.800	16.000	15.450	15.920	15.616	105,876
2022-10-14	15.460	15.740	15.330	15.670	15.371	156,171
2022-10-13	15.450	15.700	15.120	15.380	15.086	92,702
2022-10-12	15.190	15.340	15.040	15.260	14.968	46,367
2022-10-11	15.100	15.150	14.870	15.140	14.851	110,464
2022-10-10	15.210	15.210	14.890	14.950	14.664	113,028
2022-09-30	15.420	15.430	15.190	15.250	14.959	39,129
2022-09-29	15.540	15.540	15.280	15.380	15.086	75,727
2022-09-28	15.590	15.590	15.280	15.370	15.076	47,784
2022-09-27	15.210	15.560	15.210	15.540	15.243	68,544
2022-09-26	15.580	15.720	15.380	15.380	15.086	54,953
2022-09-23	15.980	15.980	15.580	15.730	15.429	140,552
2022-09-22	16.040	16.040	15.820	15.890	15.586	86,485
2022-09-21	15.860	16.010	15.810	15.960	15.655	77,581
2022-09-20	15.960	16.070	15.860	16.050	15.743	62,702
2022-09-19	15.920	16.160	15.860	15.860	15.557	147,521
2022-09-16	16.300	16.310	16.080	16.160	15.851	178,990
2022-09-15	16.560	16.720	16.130	16.380	16.067	218,548
2022-09-14	16.630	16.650	16.460	16.570	16.253	120,084
2022-09-13	16.700	16.700	16.510	16.640	16.322	105,587
2022-09-09	16.780	16.790	16.540	16.760	16.440	111,968
2022-09-08	16.730	16.790	16.550	16.690	16.371	49,905
2022-09-07	16.610	16.830	16.590	16.590	16.273	73,605
2022-09-06	16.690	16.740	16.400	16.710	16.391	87,228
2022-09-05	16.780	16.780	16.430	16.530	16.214	139,829
2022-09-02	16.300	16.520	16.300	16.500	16.185	90,302
2022-09-01	16.350	16.380	16.200	16.300	15.988	20,439
2022-08-31	16.570	16.570	16.240	16.300	15.988	122,678
2022-08-30	16.500	16.500	16.320	16.430	16.116	56,486
2022-08-29	16.210	16.450	16.210	16.420	16.106	85,517
2022-08-26	16.340	16.490	16.250	16.420	16.106	119,823
2022-08-25	16.500	16.500	16.120	16.350	16.038	105,567
2022-08-24	16.820	16.890	16.210	16.350	16.038	354,593
2022-08-23	17.250	17.250	16.860	16.890	16.567	220,078
2022-08-22	17.290	17.370	17.070	17.150	16.822	239,055
2022-08-19	17.300	17.680	17.120	17.210	16.881	225,668
2022-08-18	17.000	17.350	17.000	17.350	17.018	296,048
2022-08-17	16.780	17.800	16.780	17.150	16.822	668,745
2022-08-16	16.500	16.600	16.390	16.570	16.253	178,036
2022-08-15	16.420	16.520	16.180	16.480	16.165	144,554
2022-08-12	16.490	16.580	16.370	16.440	16.126	215,187
2022-08-11	16.180	16.500	16.180	16.490	16.175	324,488
2022-08-10	16.420	16.420	16.140	16.180	15.871	213,995
2022-08-09	16.060	16.150	16.030	16.130	15.822	186,811
2022-08-08	16.030	16.170	15.680	16.140	15.832	203,315
2022-08-05	15.770	16.180	15.610	16.060	15.753	260,784
2022-08-04	15.480	15.750	15.480	15.610	15.312	117,644
2022-08-03	15.710	15.810	15.460	15.510	15.214	132,666
2022-08-02	16.000	16.160	15.510	15.560	15.263	282,294

← NewerPage 17 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.