Niutech Environment Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 12.720 | 12.780 | 12.390 | 12.650 | 12.548 | 521,977 |
| 2025-01-16 | 12.760 | 13.050 | 12.620 | 12.670 | 12.567 | 561,466 |
| 2025-01-15 | 12.760 | 12.850 | 12.530 | 12.760 | 12.657 | 520,225 |
| 2025-01-14 | 12.190 | 12.680 | 11.910 | 12.680 | 12.577 | 819,019 |
| 2025-01-13 | 11.820 | 12.250 | 11.650 | 12.130 | 12.032 | 688,760 |
| 2025-01-10 | 12.770 | 12.770 | 11.970 | 11.970 | 11.873 | 448,090 |
| 2025-01-09 | 12.480 | 12.480 | 12.240 | 12.400 | 12.300 | 317,936 |
| 2025-01-08 | 12.580 | 12.660 | 12.100 | 12.390 | 12.290 | 644,003 |
| 2025-01-07 | 12.250 | 12.590 | 12.210 | 12.580 | 12.478 | 529,242 |
| 2025-01-06 | 12.050 | 12.310 | 11.520 | 12.110 | 12.012 | 771,398 |
| 2025-01-03 | 12.650 | 12.650 | 11.950 | 12.020 | 11.923 | 694,630 |
| 2025-01-02 | 12.610 | 13.280 | 12.320 | 12.460 | 12.359 | 1,143,541 |
| 2024-12-31 | 13.220 | 13.220 | 12.430 | 12.450 | 12.349 | 694,919 |
| 2024-12-30 | 13.480 | 13.480 | 12.700 | 12.970 | 12.865 | 614,160 |
| 2024-12-27 | 13.200 | 13.490 | 13.010 | 13.250 | 13.143 | 568,072 |
| 2024-12-26 | 12.930 | 13.310 | 12.790 | 13.100 | 12.994 | 788,154 |
| 2024-12-25 | 13.190 | 13.190 | 12.600 | 12.780 | 12.677 | 700,496 |
| 2024-12-24 | 13.410 | 13.550 | 12.900 | 13.050 | 12.944 | 942,975 |
| 2024-12-23 | 14.230 | 14.340 | 13.220 | 13.350 | 13.242 | 902,349 |
| 2024-12-20 | 14.170 | 14.510 | 14.110 | 14.230 | 14.115 | 656,453 |
| 2024-12-19 | 14.160 | 14.430 | 14.050 | 14.090 | 13.976 | 608,340 |
| 2024-12-18 | 14.340 | 14.980 | 13.740 | 14.440 | 14.323 | 832,249 |
| 2024-12-17 | 14.780 | 15.350 | 14.220 | 14.320 | 14.204 | 1,076,612 |
| 2024-12-16 | 14.990 | 15.230 | 14.850 | 15.170 | 15.047 | 1,062,225 |
| 2024-12-13 | 15.300 | 15.320 | 14.700 | 14.820 | 14.700 | 833,506 |
| 2024-12-12 | 15.220 | 15.290 | 14.960 | 15.170 | 15.047 | 569,345 |
| 2024-12-11 | 14.770 | 15.060 | 14.620 | 15.060 | 14.938 | 612,856 |
| 2024-12-10 | 14.960 | 15.080 | 14.670 | 14.840 | 14.720 | 821,796 |
| 2024-12-09 | 14.620 | 15.050 | 14.450 | 14.660 | 14.541 | 783,902 |
| 2024-12-06 | 14.820 | 14.820 | 14.500 | 14.620 | 14.502 | 599,488 |
| 2024-12-05 | 14.270 | 14.700 | 14.250 | 14.680 | 14.561 | 924,865 |
| 2024-12-04 | 14.660 | 14.720 | 14.200 | 14.200 | 14.085 | 636,096 |
| 2024-12-03 | 14.360 | 14.610 | 14.160 | 14.580 | 14.462 | 725,371 |
| 2024-12-02 | 14.560 | 14.760 | 14.250 | 14.350 | 14.234 | 1,053,581 |
| 2024-11-29 | 14.180 | 14.470 | 13.840 | 14.090 | 13.976 | 792,524 |
| 2024-11-28 | 14.300 | 14.680 | 14.010 | 14.090 | 13.976 | 741,594 |
| 2024-11-27 | 14.090 | 14.360 | 13.570 | 14.300 | 14.184 | 628,039 |
| 2024-11-26 | 14.580 | 14.630 | 14.110 | 14.160 | 14.045 | 499,848 |
| 2024-11-25 | 14.080 | 14.590 | 14.080 | 14.510 | 14.393 | 590,007 |
| 2024-11-22 | 14.720 | 14.790 | 14.040 | 14.040 | 13.926 | 569,985 |
| 2024-11-21 | 14.730 | 14.960 | 14.480 | 14.690 | 14.571 | 455,451 |
| 2024-11-20 | 14.390 | 14.800 | 14.180 | 14.800 | 14.680 | 521,209 |
| 2024-11-19 | 14.030 | 14.290 | 13.630 | 14.250 | 14.135 | 508,571 |
| 2024-11-18 | 14.440 | 14.580 | 13.000 | 13.800 | 13.688 | 695,875 |
| 2024-11-15 | 14.560 | 14.750 | 14.230 | 14.300 | 14.184 | 592,191 |
| 2024-11-14 | 15.000 | 15.020 | 14.420 | 14.440 | 14.323 | 799,099 |
| 2024-11-13 | 14.830 | 15.270 | 14.560 | 14.980 | 14.859 | 860,632 |
| 2024-11-12 | 15.120 | 15.500 | 14.820 | 14.890 | 14.769 | 1,072,283 |
| 2024-11-11 | 14.640 | 15.000 | 14.420 | 15.000 | 14.879 | 886,332 |
| 2024-11-08 | 14.630 | 14.830 | 14.450 | 14.540 | 14.422 | 568,855 |
| 2024-11-07 | 14.320 | 14.620 | 14.160 | 14.620 | 14.502 | 636,177 |
| 2024-11-06 | 14.210 | 14.380 | 14.050 | 14.240 | 14.125 | 568,654 |
| 2024-11-05 | 14.100 | 14.320 | 13.980 | 14.280 | 14.164 | 997,194 |
| 2024-11-04 | 14.050 | 14.200 | 13.670 | 14.070 | 13.956 | 746,775 |
| 2024-11-01 | 14.160 | 14.400 | 13.590 | 13.630 | 13.520 | 1,221,710 |
| 2024-10-31 | 14.510 | 14.770 | 14.060 | 14.130 | 14.016 | 1,243,751 |
| 2024-10-30 | 14.800 | 15.020 | 14.380 | 14.510 | 14.393 | 356,666 |
| 2024-10-29 | 15.380 | 15.500 | 14.910 | 14.990 | 14.869 | 617,967 |
| 2024-10-28 | 15.200 | 15.430 | 14.910 | 15.370 | 15.246 | 741,630 |
| 2024-10-25 | 14.370 | 14.780 | 14.160 | 14.740 | 14.621 | 551,623 |
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.