Niutech Environment Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 24.880 | 25.070 | 24.660 | 25.000 | 24.933 | 982,158 |
| 2026-01-14 | 24.980 | 25.280 | 24.460 | 24.830 | 24.764 | 1,196,034 |
| 2026-01-13 | 24.910 | 25.280 | 24.640 | 24.970 | 24.903 | 1,351,875 |
| 2026-01-12 | 24.960 | 25.270 | 24.500 | 24.810 | 24.744 | 1,446,114 |
| 2026-01-09 | 24.970 | 25.020 | 24.510 | 24.910 | 24.843 | 1,145,042 |
| 2026-01-08 | 23.950 | 25.080 | 23.720 | 24.970 | 24.903 | 2,279,036 |
| 2026-01-07 | 23.760 | 23.900 | 23.520 | 23.680 | 23.617 | 1,125,404 |
| 2026-01-06 | 24.170 | 24.560 | 23.700 | 23.770 | 23.706 | 1,273,830 |
| 2026-01-05 | 24.250 | 24.750 | 24.120 | 24.120 | 24.055 | 1,239,883 |
| 2025-12-31 | 23.830 | 24.520 | 23.590 | 24.130 | 24.065 | 1,270,538 |
| 2025-12-30 | 23.920 | 24.660 | 23.680 | 23.890 | 23.826 | 1,356,240 |
| 2025-12-29 | 23.340 | 23.980 | 23.320 | 23.880 | 23.816 | 1,155,112 |
| 2025-12-26 | 23.680 | 23.890 | 23.210 | 23.280 | 23.218 | 740,292 |
| 2025-12-25 | 23.730 | 23.820 | 23.510 | 23.630 | 23.567 | 1,025,382 |
| 2025-12-24 | 23.390 | 24.060 | 23.200 | 23.780 | 23.716 | 1,177,833 |
| 2025-12-23 | 23.590 | 23.630 | 23.200 | 23.390 | 23.327 | 897,942 |
| 2025-12-22 | 23.670 | 23.900 | 23.520 | 23.620 | 23.557 | 872,436 |
| 2025-12-19 | 22.760 | 23.600 | 22.740 | 23.580 | 23.517 | 1,566,361 |
| 2025-12-18 | 22.660 | 22.950 | 22.180 | 22.640 | 22.579 | 1,350,185 |
| 2025-12-17 | 22.210 | 22.640 | 21.790 | 22.640 | 22.579 | 1,066,667 |
| 2025-12-16 | 22.550 | 22.890 | 22.190 | 22.220 | 22.161 | 940,773 |
| 2025-12-15 | 22.840 | 23.140 | 22.550 | 22.710 | 22.649 | 1,081,535 |
| 2025-12-12 | 23.000 | 23.320 | 22.670 | 22.840 | 22.779 | 1,283,958 |
| 2025-12-11 | 23.300 | 23.600 | 22.800 | 23.360 | 23.298 | 1,460,041 |
| 2025-12-10 | 24.150 | 24.210 | 23.280 | 23.650 | 23.587 | 1,785,504 |
| 2025-12-09 | 23.700 | 24.870 | 23.220 | 24.220 | 24.155 | 1,960,338 |
| 2025-12-08 | 23.190 | 23.860 | 23.190 | 23.580 | 23.517 | 978,323 |
| 2025-12-05 | 23.060 | 23.500 | 22.820 | 23.410 | 23.347 | 747,529 |
| 2025-12-04 | 23.440 | 23.550 | 22.630 | 23.060 | 22.998 | 974,889 |
| 2025-12-03 | 23.520 | 23.660 | 23.200 | 23.320 | 23.258 | 706,038 |
| 2025-12-02 | 23.890 | 23.970 | 23.130 | 23.510 | 23.447 | 1,363,296 |
| 2025-12-01 | 24.180 | 24.440 | 23.590 | 23.750 | 23.686 | 1,100,303 |
| 2025-11-28 | 23.800 | 24.060 | 23.510 | 24.050 | 23.986 | 958,635 |
| 2025-11-27 | 23.030 | 23.710 | 23.030 | 23.630 | 23.567 | 1,055,595 |
| 2025-11-26 | 23.500 | 23.880 | 23.030 | 23.250 | 23.188 | 980,447 |
| 2025-11-25 | 23.290 | 24.000 | 23.290 | 23.500 | 23.437 | 1,058,912 |
| 2025-11-24 | 23.380 | 23.900 | 22.940 | 23.390 | 23.327 | 1,461,167 |
| 2025-11-21 | 24.570 | 25.380 | 23.220 | 23.400 | 23.337 | 1,859,256 |
| 2025-11-20 | 25.520 | 25.830 | 24.770 | 24.990 | 24.923 | 1,377,012 |
| 2025-11-19 | 25.990 | 26.550 | 25.270 | 25.480 | 25.412 | 1,132,997 |
| 2025-11-18 | 26.780 | 26.780 | 25.900 | 26.310 | 26.240 | 1,159,197 |
| 2025-11-17 | 27.250 | 27.250 | 26.400 | 26.550 | 26.479 | 1,052,688 |
| 2025-11-14 | 27.220 | 27.380 | 26.800 | 27.110 | 27.037 | 1,064,780 |
| 2025-11-13 | 27.100 | 27.310 | 26.710 | 27.100 | 27.027 | 1,009,224 |
| 2025-11-12 | 26.930 | 27.200 | 26.530 | 27.020 | 26.948 | 1,134,803 |
| 2025-11-11 | 27.200 | 27.870 | 26.850 | 27.070 | 26.998 | 1,138,591 |
| 2025-11-10 | 27.870 | 27.870 | 27.030 | 27.160 | 27.087 | 1,363,259 |
| 2025-11-07 | 28.030 | 29.190 | 27.400 | 27.400 | 27.327 | 2,708,396 |
| 2025-11-06 | 26.440 | 28.640 | 26.310 | 27.880 | 27.805 | 3,032,578 |
| 2025-11-05 | 26.110 | 26.990 | 25.770 | 26.550 | 26.479 | 1,191,681 |
| 2025-11-04 | 26.150 | 26.580 | 26.070 | 26.330 | 26.260 | 1,215,788 |
| 2025-11-03 | 26.560 | 26.560 | 25.850 | 26.200 | 26.130 | 1,363,007 |
| 2025-10-31 | 25.500 | 26.620 | 25.500 | 26.300 | 26.230 | 1,833,115 |
| 2025-10-30 | 25.930 | 26.690 | 25.500 | 25.670 | 25.601 | 2,061,636 |
| 2025-10-29 | 26.510 | 27.600 | 26.040 | 26.130 | 26.060 | 2,581,758 |
| 2025-10-28 | 26.800 | 26.800 | 25.700 | 25.980 | 25.910 | 1,388,428 |
| 2025-10-27 | 26.520 | 26.880 | 25.450 | 25.620 | 25.551 | 2,081,718 |
| 2025-10-24 | 25.500 | 25.590 | 25.000 | 25.500 | 25.432 | 1,203,438 |
| 2025-10-23 | 24.730 | 25.550 | 24.500 | 25.400 | 25.332 | 1,663,593 |
| 2025-10-22 | 24.460 | 24.780 | 24.340 | 24.730 | 24.664 | 888,067 |
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.