Niutech Environment Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	14.390	14.420	14.110	14.330	14.214	481,805
2025-04-21	14.420	14.530	14.200	14.340	14.224	584,832
2025-04-18	14.530	14.550	14.100	14.420	14.303	573,012
2025-04-17	14.240	14.590	14.170	14.410	14.293	554,148
2025-04-16	14.250	14.400	13.880	14.180	14.065	674,188
2025-04-15	14.190	14.490	14.150	14.440	14.323	356,756
2025-04-14	14.360	14.580	14.270	14.270	14.154	399,469
2025-04-11	14.200	14.350	14.070	14.190	14.075	496,599
2025-04-10	14.080	14.390	14.000	14.150	14.035	674,522
2025-04-09	13.030	13.800	12.340	13.740	13.629	998,209
2025-04-08	13.160	13.870	13.020	13.310	13.202	1,009,564
2025-04-07	14.650	14.980	12.950	13.110	13.004	967,475
2025-04-03	15.050	15.330	14.930	15.190	15.067	623,368
2025-04-02	15.200	15.800	15.000	15.280	15.156	699,743
2025-04-01	15.000	15.560	15.000	15.200	15.077	736,496
2025-03-31	15.210	15.210	14.660	14.970	14.849	756,597
2025-03-28	15.280	15.460	15.050	15.110	14.988	542,783
2025-03-27	15.530	15.620	15.210	15.300	15.176	601,838
2025-03-26	15.490	15.720	15.270	15.590	15.464	641,351
2025-03-25	15.370	15.550	15.120	15.370	15.246	741,956
2025-03-24	15.850	15.940	15.210	15.490	15.365	772,539
2025-03-21	15.930	16.160	15.610	15.850	15.722	1,111,219
2025-03-20	15.840	16.000	15.720	15.880	15.751	699,836
2025-03-19	16.160	16.160	15.750	15.890	15.761	591,187
2025-03-18	15.970	16.210	15.970	16.140	16.009	625,126
2025-03-17	16.050	16.170	15.800	15.990	15.861	726,917
2025-03-14	15.680	15.990	15.530	15.980	15.851	657,445
2025-03-13	15.830	15.850	15.440	15.600	15.474	896,071
2025-03-12	15.850	16.050	15.670	15.820	15.692	602,212
2025-03-11	15.520	15.830	15.450	15.790	15.662	857,664
2025-03-10	15.270	15.670	15.120	15.630	15.503	1,082,646
2025-03-07	15.100	15.380	14.910	15.150	15.027	1,137,378
2025-03-06	14.580	15.110	14.510	15.020	14.898	1,015,189
2025-03-05	14.640	14.880	14.270	14.490	14.373	802,449
2025-03-04	14.230	14.600	14.140	14.580	14.462	517,414
2025-03-03	14.040	14.560	14.020	14.340	14.224	795,828
2025-02-28	14.230	14.260	13.910	13.910	13.797	617,839
2025-02-27	14.530	14.630	13.950	14.200	14.085	1,144,218
2025-02-26	14.490	14.670	14.350	14.540	14.422	534,395
2025-02-25	14.470	14.600	14.170	14.370	14.254	445,860
2025-02-24	14.340	14.550	14.180	14.470	14.353	577,896
2025-02-21	14.240	14.350	14.030	14.270	14.154	619,242
2025-02-20	14.080	14.260	13.980	14.260	14.145	814,867
2025-02-19	13.660	14.170	13.550	14.090	13.976	914,168
2025-02-18	14.160	14.160	13.550	13.550	13.440	674,688
2025-02-17	13.690	14.060	13.690	14.030	13.916	625,266
2025-02-14	13.670	13.820	13.540	13.600	13.490	523,019
2025-02-13	13.890	14.000	13.630	13.670	13.559	484,026
2025-02-12	13.850	13.950	13.700	13.900	13.787	404,024
2025-02-11	13.800	13.890	13.600	13.800	13.688	447,567
2025-02-10	13.820	13.890	13.750	13.800	13.688	408,050
2025-02-07	13.380	13.880	13.360	13.660	13.549	493,814
2025-02-06	13.500	13.740	13.370	13.610	13.500	667,802
2025-02-05	13.280	13.630	12.980	13.530	13.420	714,873
2025-01-27	12.960	13.460	12.960	13.150	13.044	776,999
2025-01-24	12.490	12.920	12.330	12.820	12.716	625,589
2025-01-23	12.660	12.920	12.470	12.470	12.369	431,497
2025-01-22	12.680	12.860	12.520	12.600	12.498	501,309
2025-01-21	12.990	13.020	12.600	12.730	12.627	517,111
2025-01-20	12.790	13.000	12.500	12.780	12.677	612,812

← NewerPage 7 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.