Niutech Environment Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	72.000	77.980	71.860	77.040	76.834	3,039,480
2026-04-17	72.550	73.000	70.000	71.860	71.668	2,375,649
2026-04-16	72.930	74.980	70.870	72.000	71.807	2,945,451
2026-04-15	71.660	74.200	69.010	72.350	72.156	2,534,693
2026-04-14	67.450	72.200	67.450	70.900	70.710	3,045,616
2026-04-13	66.660	69.250	62.500	67.260	67.080	3,652,358
2026-04-10	66.490	67.670	63.110	67.250	67.070	3,428,400
2026-04-09	62.350	65.550	61.520	65.470	65.295	2,257,199
2026-04-08	58.760	62.560	58.500	62.370	62.203	2,226,531
2026-04-07	59.380	59.390	57.010	57.970	57.815	2,479,253
2026-04-03	60.700	61.110	58.490	59.150	58.992	1,866,418
2026-04-02	58.290	60.720	58.110	59.790	59.630	2,315,866
2026-04-01	60.050	61.990	58.000	58.650	58.493	3,698,849
2026-03-31	64.670	64.970	58.000	58.770	58.613	4,409,373
2026-03-30	59.510	65.350	58.580	64.670	64.497	3,673,547
2026-03-27	58.900	60.900	58.020	60.600	60.438	2,892,882
2026-03-26	58.290	60.620	58.020	59.490	59.331	2,683,121
2026-03-25	59.110	60.260	57.100	59.360	59.201	3,963,262
2026-03-24	53.790	59.500	53.610	59.400	59.241	4,311,258
2026-03-23	53.170	54.210	50.110	52.900	52.758	3,653,265
2026-03-20	55.800	56.310	52.270	52.270	52.130	3,158,554
2026-03-19	56.000	57.280	54.300	54.810	54.663	2,920,862
2026-03-18	51.880	56.820	51.880	56.350	56.199	3,114,130
2026-03-17	53.940	54.010	52.350	52.400	52.260	2,248,060
2026-03-16	54.390	55.470	50.210	53.640	53.496	6,101,918
2026-03-13	57.000	57.000	52.910	54.560	54.414	4,114,007
2026-03-12	55.060	57.660	54.160	57.260	57.107	4,273,725
2026-03-11	56.370	60.610	54.330	56.070	55.920	6,359,584
2026-03-10	51.980	56.770	51.100	56.510	56.359	4,148,471
2026-03-09	49.320	51.980	46.800	51.980	51.841	4,247,782
2026-03-06	45.700	49.800	45.090	48.880	48.749	3,566,512
2026-03-05	45.330	46.440	43.800	45.670	45.548	3,691,618
2026-03-04	43.580	45.900	43.000	44.410	44.291	3,563,594
2026-03-03	45.860	45.860	42.690	43.500	43.384	4,473,394
2026-03-02	41.970	47.380	41.970	45.010	44.890	4,861,263
2026-02-27	39.790	43.000	39.030	42.730	42.616	4,074,477
2026-02-26	37.690	40.820	37.690	40.240	40.132	4,086,320
2026-02-25	37.010	38.700	36.500	38.130	38.028	2,731,513
2026-02-24	35.460	38.400	35.460	36.880	36.781	3,724,055
2026-02-13	34.050	35.500	33.760	35.380	35.285	2,136,645
2026-02-12	33.300	34.480	33.300	33.920	33.829	1,337,566
2026-02-11	34.000	34.200	33.200	33.660	33.570	1,097,180
2026-02-10	34.250	34.250	33.040	33.850	33.759	1,445,045
2026-02-09	33.410	34.250	32.350	33.680	33.590	3,226,464
2026-02-06	31.660	33.660	31.170	33.090	33.001	2,785,043
2026-02-05	31.840	32.840	30.800	31.650	31.565	3,056,396
2026-02-04	31.200	32.990	30.920	31.920	31.835	3,703,470
2026-02-03	30.000	31.260	29.670	31.160	31.077	3,181,918
2026-02-02	31.600	31.610	29.380	29.860	29.780	4,036,711
2026-01-30	28.200	32.490	27.890	31.600	31.515	5,808,502
2026-01-29	28.050	28.760	27.420	28.200	28.125	2,183,737
2026-01-28	27.720	28.500	27.720	28.050	27.975	2,130,678
2026-01-27	28.560	29.340	27.520	27.900	27.825	2,808,757
2026-01-26	28.850	29.190	27.400	27.730	27.656	2,331,097
2026-01-23	28.530	29.280	28.180	28.920	28.843	1,883,840
2026-01-22	28.510	28.700	27.690	28.530	28.454	2,174,178
2026-01-21	27.370	29.280	27.040	28.520	28.444	4,359,899
2026-01-20	25.900	28.600	25.900	27.330	27.257	4,606,511
2026-01-19	25.100	25.900	24.900	25.860	25.791	1,500,761
2026-01-16	25.010	25.250	24.850	25.040	24.973	921,062

← NewerPage 3 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.