Niutech Environment Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	16.100	16.130	16.010	16.090	15.782	106,311
2022-07-29	16.060	16.150	16.000	16.100	15.792	105,220
2022-07-28	16.050	16.150	16.010	16.100	15.792	172,225
2022-07-27	16.210	16.210	16.000	16.110	15.802	176,747
2022-07-26	16.250	16.250	16.000	16.150	15.841	212,920
2022-07-25	15.980	16.380	15.860	16.120	15.812	316,772
2022-07-22	17.340	17.340	15.900	16.300	15.988	932,234
2022-07-21	17.330	17.330	17.120	17.200	16.871	109,766
2022-07-20	17.380	17.380	17.160	17.250	16.920	265,127
2022-07-19	17.330	17.410	17.270	17.320	16.989	203,973
2022-07-18	17.210	17.440	17.180	17.400	17.067	128,984
2022-07-15	17.540	17.550	17.140	17.280	16.950	195,114
2022-07-14	17.920	17.920	17.470	17.550	17.215	207,473
2022-07-13	17.370	17.620	17.370	17.550	17.215	151,924
2022-07-12	17.500	17.770	17.320	17.490	17.156	149,906
2022-07-11	17.880	17.880	17.290	17.540	17.205	730,556
2022-07-08	17.990	18.180	17.630	17.970	17.627	312,518
2022-07-07	17.800	18.170	17.520	17.990	17.646	393,494
2022-07-06	17.850	17.970	17.210	17.680	17.342	449,015
2022-07-05	17.300	17.850	17.210	17.770	17.430	764,342
2022-07-04	16.810	17.200	16.740	17.120	16.793	355,453
2022-07-01	16.750	16.810	16.600	16.800	16.479	221,893
2022-06-30	16.580	16.820	16.580	16.630	16.312	202,884
2022-06-29	16.880	16.880	16.500	16.620	16.302	251,846
2022-06-28	16.580	16.710	16.460	16.660	16.342	214,518
2022-06-27	16.490	16.780	16.490	16.650	16.332	228,478
2022-06-24	16.670	16.730	16.340	16.710	16.391	275,940
2022-06-23	16.760	16.760	16.510	16.620	16.302	304,529
2022-06-22	16.980	17.070	16.570	16.780	16.459	499,788
2022-06-21	16.380	17.100	16.350	16.930	16.606	760,844
2022-06-20	16.340	16.360	16.130	16.300	15.988	201,452
2022-06-17	16.270	16.290	16.070	16.230	15.920	394,262
2022-06-16	16.200	16.520	16.120	16.280	15.969	466,487
2022-06-15	16.220	16.600	16.220	16.420	16.106	372,991
2022-06-14	16.600	16.600	16.210	16.420	16.106	429,110
2022-06-13	17.000	17.000	16.430	16.740	16.420	600,329
2022-06-10	16.950	17.100	16.700	16.980	16.655	487,149
2022-06-09	16.620	17.110	16.260	16.950	16.626	523,223
2022-06-08	16.990	17.090	16.300	16.660	16.342	724,080
2022-06-07	16.900	17.210	16.720	16.830	16.508	1,050,779
2022-06-06	16.470	16.960	16.200	16.890	16.567	1,401,906
2022-06-02	15.880	16.380	15.500	16.200	15.890	982,998
2022-06-01	15.110	16.040	15.110	15.750	15.449	734,852
2022-05-31	15.080	15.270	15.000	15.150	14.860	321,388
2022-05-30	15.240	15.630	14.900	15.080	14.792	465,538
2022-05-27	15.830	15.830	14.900	15.260	14.968	580,964
2022-05-26	15.490	16.170	15.480	15.670	15.371	1,239,010
2022-05-25	14.080	15.500	13.910	15.500	15.204	1,373,374
2022-05-24	15.100	15.300	13.700	14.170	13.899	1,298,699
2022-05-23	14.310	15.120	14.300	15.050	14.762	1,242,372
2022-05-20	13.600	14.400	13.540	14.240	13.968	906,573
2022-05-19	12.990	13.780	12.930	13.680	13.419	571,726
2022-05-18	12.890	13.200	12.870	13.070	12.820	218,992
2022-05-17	12.950	13.060	12.700	13.030	12.781	222,350
2022-05-16	12.650	13.340	12.540	13.100	12.850	463,858
2022-05-13	12.470	12.780	12.460	12.650	12.408	323,824
2022-05-12	12.920	13.080	12.400	12.660	12.418	434,056
2022-05-11	13.300	13.300	12.880	13.090	12.840	365,561
2022-05-10	13.100	13.270	12.700	13.140	12.889	281,479
2022-05-09	12.530	13.380	12.420	13.030	12.781	556,889

← NewerPage 18 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.