Niutech Environment Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 19.760 | 20.790 | 19.520 | 19.960 | 19.907 | 1,560,655 |
| 2025-07-18 | 19.360 | 19.710 | 19.070 | 19.700 | 19.647 | 923,436 |
| 2025-07-17 | 19.400 | 19.460 | 19.100 | 19.270 | 19.218 | 675,095 |
| 2025-07-16 | 19.070 | 19.420 | 18.790 | 19.290 | 19.238 | 1,045,602 |
| 2025-07-15 | 19.130 | 19.370 | 18.590 | 18.790 | 18.740 | 1,510,435 |
| 2025-07-14 | 18.980 | 19.440 | 18.710 | 19.300 | 19.248 | 1,267,390 |
| 2025-07-11 | 19.220 | 19.660 | 18.850 | 18.880 | 18.830 | 1,647,409 |
| 2025-07-10 | 19.490 | 20.310 | 18.900 | 19.130 | 19.079 | 1,935,493 |
| 2025-07-09 | 18.760 | 19.880 | 18.650 | 19.490 | 19.438 | 2,219,836 |
| 2025-07-08 | 18.550 | 18.790 | 18.270 | 18.760 | 18.710 | 818,721 |
| 2025-07-07 | 18.150 | 18.580 | 17.910 | 18.530 | 18.480 | 945,203 |
| 2025-07-04 | 18.320 | 18.390 | 18.000 | 18.100 | 18.052 | 1,058,974 |
| 2025-07-03 | 18.330 | 18.620 | 18.150 | 18.260 | 18.211 | 1,295,394 |
| 2025-07-02 | 18.090 | 18.330 | 17.830 | 18.330 | 18.281 | 1,077,715 |
| 2025-07-01 | 17.980 | 18.360 | 17.730 | 18.000 | 17.952 | 969,876 |
| 2025-06-30 | 17.420 | 17.930 | 17.350 | 17.910 | 17.862 | 776,553 |
| 2025-06-27 | 17.220 | 17.450 | 17.120 | 17.330 | 17.284 | 492,333 |
| 2025-06-26 | 17.360 | 17.400 | 17.080 | 17.220 | 17.174 | 702,904 |
| 2025-06-25 | 17.190 | 17.470 | 16.970 | 17.250 | 17.204 | 841,591 |
| 2025-06-24 | 16.650 | 17.190 | 16.420 | 17.130 | 17.084 | 688,147 |
| 2025-06-23 | 16.160 | 16.600 | 15.590 | 16.580 | 16.536 | 699,043 |
| 2025-06-20 | 16.320 | 16.550 | 16.080 | 16.190 | 16.059 | 543,637 |
| 2025-06-19 | 16.810 | 16.880 | 16.230 | 16.320 | 16.188 | 728,552 |
| 2025-06-18 | 17.160 | 17.160 | 16.760 | 16.810 | 16.674 | 527,643 |
| 2025-06-17 | 17.250 | 17.270 | 16.800 | 17.170 | 17.031 | 619,832 |
| 2025-06-16 | 17.270 | 17.480 | 17.020 | 17.190 | 17.051 | 572,535 |
| 2025-06-13 | 17.450 | 17.520 | 17.060 | 17.190 | 17.051 | 671,458 |
| 2025-06-12 | 17.330 | 17.540 | 17.310 | 17.450 | 17.309 | 491,028 |
| 2025-06-11 | 17.520 | 17.670 | 17.380 | 17.530 | 17.388 | 599,786 |
| 2025-06-10 | 17.700 | 17.850 | 17.320 | 17.550 | 17.408 | 752,764 |
| 2025-06-09 | 17.480 | 17.830 | 17.280 | 17.790 | 17.646 | 1,035,562 |
| 2025-06-06 | 17.040 | 17.350 | 16.880 | 17.310 | 17.170 | 965,183 |
| 2025-06-05 | 17.060 | 17.110 | 16.860 | 17.040 | 16.902 | 544,903 |
| 2025-06-04 | 16.900 | 17.120 | 16.870 | 16.980 | 16.843 | 686,509 |
| 2025-06-03 | 16.750 | 16.950 | 16.610 | 16.900 | 16.763 | 682,249 |
| 2025-05-30 | 17.160 | 17.170 | 16.570 | 16.760 | 16.624 | 836,190 |
| 2025-05-29 | 16.800 | 17.100 | 16.630 | 17.070 | 16.932 | 893,407 |
| 2025-05-28 | 16.920 | 17.120 | 16.620 | 16.690 | 16.555 | 540,718 |
| 2025-05-27 | 16.770 | 16.970 | 16.580 | 16.830 | 16.694 | 715,972 |
| 2025-05-26 | 16.810 | 16.990 | 16.530 | 16.770 | 16.634 | 551,812 |
| 2025-05-23 | 16.820 | 17.020 | 16.600 | 16.620 | 16.485 | 859,405 |
| 2025-05-22 | 17.010 | 17.220 | 16.590 | 16.750 | 16.614 | 766,680 |
| 2025-05-21 | 17.200 | 17.260 | 16.800 | 16.980 | 16.843 | 503,287 |
| 2025-05-20 | 16.930 | 17.240 | 16.850 | 17.200 | 17.061 | 943,664 |
| 2025-05-19 | 16.860 | 17.100 | 16.510 | 16.930 | 16.793 | 1,043,390 |
| 2025-05-16 | 16.620 | 16.820 | 16.310 | 16.730 | 16.595 | 1,047,989 |
| 2025-05-15 | 16.320 | 16.520 | 16.110 | 16.450 | 16.317 | 846,629 |
| 2025-05-14 | 16.610 | 16.640 | 16.300 | 16.320 | 16.188 | 608,330 |
| 2025-05-13 | 16.820 | 16.880 | 16.420 | 16.620 | 16.485 | 767,046 |
| 2025-05-12 | 16.910 | 16.960 | 16.590 | 16.690 | 16.555 | 811,231 |
| 2025-05-09 | 16.440 | 16.970 | 16.440 | 16.700 | 16.565 | 741,271 |
| 2025-05-08 | 16.300 | 16.780 | 16.010 | 16.730 | 16.595 | 794,306 |
| 2025-05-07 | 16.660 | 16.660 | 16.210 | 16.350 | 16.218 | 1,220,557 |
| 2025-05-06 | 15.610 | 16.300 | 15.610 | 16.210 | 16.079 | 1,647,041 |
| 2025-04-30 | 15.040 | 15.690 | 14.770 | 15.450 | 15.325 | 1,648,858 |
| 2025-04-29 | 14.650 | 15.130 | 14.610 | 14.800 | 14.680 | 1,314,968 |
| 2025-04-28 | 14.400 | 14.620 | 14.130 | 14.260 | 14.145 | 618,586 |
| 2025-04-25 | 14.450 | 14.670 | 14.190 | 14.450 | 14.333 | 483,168 |
| 2025-04-24 | 14.600 | 14.820 | 14.220 | 14.380 | 14.264 | 601,389 |
| 2025-04-23 | 14.280 | 14.700 | 14.280 | 14.600 | 14.482 | 552,445 |
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.