Niutech Environment Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	12.200	12.450	12.030	12.410	12.173	248,593
2022-05-05	12.320	12.600	12.150	12.460	12.222	541,207
2022-04-29	12.250	12.640	12.030	12.430	12.192	830,388
2022-04-28	12.950	12.950	11.800	12.380	12.143	2,297,632
2022-04-27	10.800	10.800	10.800	10.800	10.594	0
2022-04-26	9.300	11.760	9.300	10.800	10.594	784,495
2022-04-25	11.800	12.430	11.610	11.610	11.388	715,153
2022-04-22	12.900	12.900	12.450	12.600	12.359	224,605
2022-04-21	13.510	13.520	12.700	12.740	12.497	499,427
2022-04-20	13.720	13.800	13.420	13.510	13.252	189,758
2022-04-19	14.120	14.220	13.610	13.650	13.389	475,690
2022-04-18	14.100	14.250	13.810	14.250	13.978	176,645
2022-04-15	14.310	14.350	14.000	14.070	13.801	361,096
2022-04-14	14.550	14.660	14.410	14.530	14.252	172,936
2022-04-13	15.030	15.030	14.510	14.570	14.292	176,712
2022-04-12	14.440	14.840	14.140	14.810	14.527	230,298
2022-04-11	14.810	14.870	14.410	14.420	14.144	236,877
2022-04-08	15.000	15.000	14.620	14.940	14.654	237,103
2022-04-07	15.150	15.200	14.840	14.950	14.664	356,792
2022-04-06	14.810	15.220	14.620	15.220	14.929	448,053
2022-04-01	14.850	15.030	14.800	14.990	14.704	248,133
2022-03-31	14.930	15.050	14.880	15.010	14.723	147,637
2022-03-30	14.830	15.010	14.810	14.900	14.615	171,937
2022-03-29	14.920	15.200	14.710	14.830	14.547	173,027
2022-03-28	15.290	15.290	14.750	15.070	14.782	180,632
2022-03-25	14.800	15.190	14.800	15.120	14.831	213,675
2022-03-24	15.230	15.230	14.900	15.030	14.743	160,705
2022-03-23	15.480	15.480	15.200	15.260	14.968	129,152
2022-03-22	15.250	15.480	15.050	15.430	15.135	274,913
2022-03-21	14.910	15.500	14.910	15.260	14.968	299,311
2022-03-18	14.850	15.100	14.610	14.960	14.674	267,229
2022-03-17	14.680	15.020	14.670	14.860	14.576	309,729
2022-03-16	14.540	14.710	13.800	14.660	14.380	340,227
2022-03-15	15.210	15.210	14.250	14.250	13.978	442,459
2022-03-14	15.510	15.560	15.230	15.290	14.998	233,257
2022-03-11	15.470	15.660	15.010	15.520	15.223	229,932
2022-03-10	15.260	15.630	15.260	15.470	15.174	258,111
2022-03-09	15.270	15.630	14.700	15.200	14.909	390,946
2022-03-08	15.880	15.930	15.300	15.340	15.047	312,992
2022-03-07	16.270	16.270	15.850	16.010	15.704	369,590
2022-03-04	16.390	16.400	16.060	16.080	15.773	322,325
2022-03-03	16.390	16.650	16.260	16.330	16.018	411,290
2022-03-02	16.140	16.590	16.050	16.450	16.136	396,231
2022-03-01	16.150	16.290	15.980	16.140	15.832	344,640
2022-02-28	16.300	16.300	15.860	16.010	15.704	416,326
2022-02-25	16.240	16.280	15.900	16.110	15.802	306,574
2022-02-24	16.590	16.590	15.820	16.060	15.753	589,771
2022-02-23	16.500	16.600	16.340	16.470	16.155	269,435
2022-02-22	16.650	16.650	16.150	16.350	16.038	264,985
2022-02-21	16.470	16.680	16.360	16.600	16.283	562,405
2022-02-18	16.200	16.490	16.070	16.410	16.096	515,227
2022-02-17	16.010	16.460	16.010	16.300	15.988	759,518
2022-02-16	15.910	16.140	15.810	16.080	15.773	443,365
2022-02-15	15.860	15.890	15.670	15.760	15.459	331,104
2022-02-14	16.000	16.050	15.750	15.900	15.596	307,995
2022-02-11	16.020	16.140	15.680	15.960	15.655	533,938
2022-02-10	16.050	16.280	16.000	16.060	15.753	386,325
2022-02-09	16.060	16.260	15.940	16.200	15.890	386,479
2022-02-08	15.560	16.060	15.560	16.000	15.694	763,721
2022-02-07	15.710	15.950	15.590	15.660	15.361	470,515

← NewerPage 19 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.