Niutech Environment Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	15.480	15.830	15.310	15.510	15.214	566,927
2022-01-27	15.680	15.680	15.000	15.180	14.890	560,286
2022-01-26	15.550	15.790	15.390	15.550	15.253	801,628
2022-01-25	16.000	16.200	15.520	15.550	15.253	2,214,781
2022-01-24	17.510	17.850	16.490	16.490	16.175	3,429,826
2022-01-21	20.930	21.110	20.490	20.610	20.216	421,294
2022-01-20	21.480	21.560	20.930	20.930	20.530	334,747
2022-01-19	21.310	21.530	21.120	21.490	21.079	337,777
2022-01-18	21.540	21.630	21.200	21.270	20.863	391,691
2022-01-17	21.360	21.610	21.180	21.610	21.197	571,326
2022-01-14	21.230	21.440	21.100	21.200	20.795	377,088
2022-01-13	21.380	21.470	21.240	21.360	20.952	276,577
2022-01-12	21.290	21.530	21.160	21.380	20.971	382,844
2022-01-11	21.220	21.310	21.100	21.160	20.756	283,258
2022-01-10	21.040	21.280	20.860	21.170	20.765	264,900
2022-01-07	21.370	21.480	20.940	21.040	20.638	477,988
2022-01-06	21.080	21.430	21.050	21.390	20.981	709,512
2022-01-05	21.410	21.410	20.870	20.980	20.579	507,160
2022-01-04	21.130	21.430	21.030	21.420	21.011	624,223
2021-12-31	21.000	21.080	20.910	21.010	20.608	273,641
2021-12-30	20.750	21.200	20.650	20.970	20.569	803,311
2021-12-29	20.760	20.910	20.580	20.750	20.353	316,073
2021-12-28	20.770	21.100	20.660	20.800	20.402	454,006
2021-12-27	20.330	20.940	20.160	20.770	20.373	553,101
2021-12-24	20.690	20.700	20.150	20.230	19.843	488,166
2021-12-23	21.260	21.260	20.430	20.580	20.187	659,510
2021-12-22	20.870	21.100	20.780	20.960	20.559	380,916
2021-12-21	20.580	21.060	20.560	20.870	20.471	478,848
2021-12-20	20.650	20.800	20.530	20.550	20.157	328,800
2021-12-17	20.960	21.070	20.760	20.860	20.461	470,170
2021-12-16	20.880	21.340	20.710	21.060	20.657	718,206
2021-12-15	20.890	20.890	20.630	20.690	20.295	386,180
2021-12-14	20.550	20.790	20.260	20.710	20.314	403,525
2021-12-13	20.650	20.650	20.380	20.450	20.059	289,957
2021-12-10	20.580	20.660	20.470	20.510	20.118	280,455
2021-12-09	20.490	20.620	20.400	20.610	20.216	293,242
2021-12-08	20.440	20.460	20.280	20.460	20.069	274,128
2021-12-07	20.480	20.520	20.180	20.290	19.902	509,437
2021-12-06	20.990	21.040	20.310	20.430	20.040	466,085
2021-12-03	21.120	21.120	20.760	20.880	20.481	246,083
2021-12-02	21.280	21.420	20.860	20.930	20.530	444,850
2021-12-01	20.980	21.430	20.600	21.360	20.952	591,938
2021-11-30	20.480	20.980	20.260	20.810	20.412	294,981
2021-11-29	20.500	20.670	20.020	20.480	20.089	440,067
2021-11-26	21.130	21.140	20.740	20.740	20.344	369,932
2021-11-25	21.150	21.440	20.850	21.130	20.726	598,998
2021-11-24	20.900	21.300	20.850	20.940	20.540	281,664
2021-11-23	21.070	21.070	20.510	20.880	20.481	401,796
2021-11-22	21.200	21.200	20.770	20.960	20.559	288,330
2021-11-19	20.850	21.080	20.500	21.040	20.638	327,835
2021-11-18	21.170	21.570	20.800	20.920	20.520	567,060
2021-11-17	20.890	20.970	20.650	20.870	20.471	232,841
2021-11-16	21.120	21.120	20.650	20.770	20.373	322,889
2021-11-15	20.750	21.070	20.590	21.000	20.599	555,686
2021-11-12	20.850	20.870	20.590	20.720	20.324	190,653
2021-11-11	20.610	20.860	20.470	20.710	20.314	320,908
2021-11-10	20.440	20.550	20.260	20.550	20.157	203,342
2021-11-09	20.440	20.600	20.310	20.450	20.059	252,966
2021-11-08	20.340	20.800	20.330	20.440	20.049	290,084
2021-11-05	20.260	20.380	20.190	20.300	19.912	185,943

← NewerPage 20 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.