Niutech Environment Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	24.490	24.650	24.140	24.580	24.514	888,264
2025-10-20	23.780	24.560	23.700	24.230	24.165	1,174,420
2025-10-17	23.930	24.100	23.540	23.550	23.487	884,807
2025-10-16	24.550	24.690	23.660	23.840	23.776	768,322
2025-10-15	24.460	24.680	23.790	24.530	24.464	1,020,631
2025-10-14	24.560	24.730	24.130	24.460	24.395	1,130,415
2025-10-13	23.290	24.550	22.700	24.380	24.315	1,341,709
2025-10-10	24.470	24.670	24.030	24.230	24.165	1,083,419
2025-10-09	24.460	24.760	24.160	24.340	24.275	1,043,116
2025-09-30	24.480	24.590	24.010	24.310	24.245	792,675
2025-09-29	24.010	24.480	23.450	24.360	24.295	947,775
2025-09-26	24.090	24.550	23.750	23.900	23.836	876,864
2025-09-25	24.490	25.100	24.000	24.080	24.016	1,261,341
2025-09-24	23.530	24.470	23.010	24.390	24.325	1,726,507
2025-09-23	24.230	24.460	22.720	23.500	23.437	2,145,553
2025-09-22	24.580	24.580	23.710	24.050	23.986	1,191,326
2025-09-19	24.500	24.820	23.990	24.580	24.514	1,322,775
2025-09-18	24.990	25.340	24.360	24.610	24.544	1,831,188
2025-09-17	25.160	25.300	24.700	24.800	24.734	1,233,009
2025-09-16	25.240	25.250	24.760	25.070	25.003	1,012,560
2025-09-15	25.710	26.580	24.810	25.000	24.933	1,965,267
2025-09-12	26.490	26.550	25.480	25.710	25.641	1,873,437
2025-09-11	25.200	26.650	24.830	26.400	26.329	2,619,124
2025-09-10	25.260	25.720	25.060	25.420	25.352	1,278,605
2025-09-09	25.650	25.950	24.960	25.140	25.073	1,597,424
2025-09-08	24.890	25.900	24.890	25.690	25.621	1,960,459
2025-09-05	25.730	25.980	24.700	24.840	24.774	2,905,516
2025-09-04	26.400	26.620	24.990	25.480	25.412	2,262,894
2025-09-03	26.000	26.520	25.110	26.500	26.429	2,274,165
2025-09-02	26.230	26.320	25.140	25.830	25.761	2,343,959
2025-09-01	25.970	27.260	25.960	26.230	26.160	2,538,608
2025-08-29	27.000	27.010	26.120	26.500	26.429	2,275,175
2025-08-28	27.680	27.930	26.000	26.780	26.708	4,075,455
2025-08-27	28.600	29.600	27.610	27.710	27.636	5,096,279
2025-08-26	28.150	30.850	28.150	29.360	29.281	6,301,580
2025-08-25	27.110	27.860	26.310	27.700	27.626	5,660,437
2025-08-22	27.300	28.170	26.260	27.090	27.018	8,515,836
2025-08-21	25.680	27.800	25.010	27.800	27.726	6,138,291
2025-08-20	23.290	23.700	22.890	23.170	23.108	1,614,284
2025-08-19	23.220	23.560	22.810	23.320	23.258	1,650,956
2025-08-18	23.190	23.500	22.990	23.180	23.118	1,749,617
2025-08-15	23.280	23.680	23.140	23.270	23.208	1,652,234
2025-08-14	24.370	24.370	23.050	23.150	23.088	2,289,274
2025-08-13	24.580	24.800	23.800	24.150	24.085	1,506,910
2025-08-12	24.850	25.070	24.180	24.520	24.454	1,595,115
2025-08-11	23.930	24.640	23.700	24.640	24.574	1,973,171
2025-08-08	24.410	24.500	23.730	23.790	23.726	1,794,980
2025-08-07	24.650	25.490	24.000	24.290	24.225	2,726,406
2025-08-06	24.570	24.740	24.040	24.300	24.235	2,721,791
2025-08-05	24.500	24.800	23.780	24.570	24.504	4,301,931
2025-08-04	22.530	24.800	22.020	24.660	24.594	4,573,801
2025-08-01	21.240	22.940	21.160	22.450	22.390	2,399,273
2025-07-31	21.700	21.780	21.150	21.290	21.233	1,034,142
2025-07-30	21.500	21.810	21.070	21.520	21.462	1,410,733
2025-07-29	21.380	21.560	21.050	21.440	21.383	1,106,556
2025-07-28	20.550	21.500	20.350	21.380	21.323	1,595,992
2025-07-25	19.990	20.490	19.790	20.450	20.395	1,070,966
2025-07-24	20.100	20.240	19.840	19.960	19.907	688,435
2025-07-23	20.040	20.220	19.700	20.000	19.947	780,741
2025-07-22	19.970	20.150	19.760	19.950	19.897	1,162,595

← NewerPage 5 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.