Niutech Environment Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	61.660	66.150	58.250	61.450	61.450	2,872,194
2026-07-16	64.000	64.590	61.460	62.620	62.620	1,437,641
2026-07-15	67.000	67.000	64.100	64.190	64.190	1,768,034
2026-07-14	59.100	65.590	59.100	65.560	65.560	2,318,182
2026-07-13	63.770	66.390	58.990	59.510	59.510	2,054,384
2026-07-10	65.290	66.580	64.000	64.930	64.930	1,666,505
2026-07-09	61.860	65.560	60.000	65.400	65.400	1,592,334
2026-07-08	65.010	65.870	61.880	62.080	62.080	1,431,996
2026-07-07	68.530	68.530	63.290	64.940	64.940	2,347,440
2026-07-06	66.110	72.820	66.110	68.580	68.580	3,184,205
2026-07-03	62.890	68.000	61.940	66.110	66.110	2,376,732
2026-07-02	59.000	65.590	59.000	62.820	62.820	2,132,909
2026-07-01	59.120	65.340	59.120	61.900	61.900	2,380,647
2026-06-30	58.830	61.680	57.880	60.880	60.880	1,940,066
2026-06-29	60.000	60.790	56.280	58.650	58.650	1,873,731
2026-06-26	58.000	59.500	56.500	57.000	57.000	2,148,894
2026-06-25	59.750	61.520	58.200	58.650	58.650	1,927,074
2026-06-24	61.500	62.600	59.600	59.750	59.750	1,340,196
2026-06-23	62.230	62.950	60.590	61.490	61.490	1,406,874
2026-06-22	64.950	66.130	59.500	63.500	63.500	2,443,795
2026-06-18	62.750	66.680	62.300	66.000	65.823	1,862,021
2026-06-17	63.500	64.680	61.930	63.410	63.240	1,795,532
2026-06-16	57.990	64.120	57.000	63.000	62.831	3,385,456
2026-06-15	58.940	59.940	56.390	57.790	57.635	3,695,752
2026-06-12	65.940	66.470	57.110	57.940	57.785	4,063,408
2026-06-11	68.510	69.650	62.770	65.350	65.175	2,896,018
2026-06-10	65.760	70.530	64.030	69.660	69.474	2,495,570
2026-06-09	64.000	65.970	63.150	65.500	65.325	1,667,874
2026-06-08	62.630	64.350	61.010	63.050	62.881	1,502,627
2026-06-05	64.360	65.720	62.500	63.440	63.270	1,222,828
2026-06-04	63.540	67.540	61.450	65.570	65.395	2,419,773
2026-06-03	63.880	66.000	63.280	64.550	64.377	1,885,628
2026-06-02	68.580	69.000	64.100	64.490	64.317	1,609,326
2026-06-01	69.620	71.000	67.110	67.480	67.299	2,079,151
2026-05-29	68.820	71.300	65.920	69.200	69.015	2,403,196
2026-05-28	71.050	71.050	67.800	69.240	69.055	1,522,706
2026-05-27	73.000	73.900	69.330	69.800	69.613	2,480,984
2026-05-26	77.280	77.280	71.500	73.050	72.854	2,078,105
2026-05-25	77.910	79.220	74.740	77.120	76.914	1,510,604
2026-05-22	73.960	78.660	73.960	77.120	76.914	1,849,787
2026-05-21	79.950	80.900	73.100	73.500	73.303	2,398,513
2026-05-20	81.400	83.890	78.790	79.950	79.736	1,692,390
2026-05-19	77.990	81.500	77.080	81.400	81.182	1,743,876
2026-05-18	77.960	79.170	76.000	77.990	77.781	1,101,508
2026-05-15	78.000	79.570	75.000	77.960	77.751	1,757,484
2026-05-14	80.690	81.960	77.690	78.500	78.290	1,888,320
2026-05-13	81.210	83.330	78.130	80.360	80.145	2,900,159
2026-05-12	86.990	88.590	75.880	80.500	80.285	5,266,050
2026-05-11	80.020	87.850	79.110	87.040	86.807	3,207,585
2026-05-08	76.600	80.660	74.580	79.800	79.586	2,514,086
2026-05-07	72.000	77.500	71.000	75.890	75.687	2,768,849
2026-05-06	70.480	72.660	69.580	71.780	71.588	2,627,221
2026-04-30	68.210	70.980	67.610	70.490	70.301	2,072,126
2026-04-29	69.360	70.450	67.590	67.610	67.429	2,226,440
2026-04-28	68.990	70.530	67.580	69.250	69.065	1,919,126
2026-04-27	67.930	69.980	66.480	68.190	68.007	2,837,386
2026-04-24	67.570	71.000	63.180	68.000	67.818	4,506,746
2026-04-23	77.800	77.990	65.300	65.740	65.564	7,054,539
2026-04-22	79.950	81.880	75.680	76.760	76.555	4,647,353
2026-04-21	77.000	80.880	75.080	78.270	78.061	3,696,582

← NewerPage 2 of 21 · 1,215 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.