Niutech Environment Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	14.440	14.800	14.120	14.140	14.026	685,673
2024-10-23	14.080	14.720	13.580	14.620	14.502	688,743
2024-10-22	14.070	14.260	13.920	14.230	14.115	486,827
2024-10-21	13.790	14.090	13.740	14.060	13.946	676,372
2024-10-18	13.400	13.970	13.250	13.680	13.569	481,832
2024-10-17	13.440	13.700	13.320	13.420	13.311	342,853
2024-10-16	13.010	13.550	13.010	13.280	13.173	423,720
2024-10-15	13.560	13.660	13.200	13.290	13.182	493,564
2024-10-14	13.230	13.570	12.950	13.570	13.460	691,191
2024-10-11	13.390	13.580	12.680	12.820	12.716	667,818
2024-10-10	13.140	13.770	13.140	13.390	13.282	615,270
2024-10-09	14.520	14.520	13.020	13.140	13.034	1,042,799
2024-10-08	15.320	15.780	14.130	14.970	14.849	1,881,025
2024-09-30	12.240	13.480	12.200	13.290	13.182	1,412,704
2024-09-27	11.480	11.920	11.480	11.870	11.774	220,751
2024-09-26	11.230	11.450	11.130	11.400	11.308	248,717
2024-09-25	11.110	11.350	11.100	11.230	11.139	285,899
2024-09-24	10.700	11.070	10.700	11.000	10.911	239,843
2024-09-23	10.620	10.760	10.490	10.650	10.564	220,185
2024-09-20	10.800	10.850	10.570	10.670	10.584	348,894
2024-09-19	10.490	10.840	10.230	10.800	10.713	404,663
2024-09-18	10.840	10.850	10.020	10.320	10.236	429,133
2024-09-13	10.890	10.900	10.670	10.730	10.643	274,012
2024-09-12	10.900	11.090	10.850	10.850	10.762	220,521
2024-09-11	10.880	11.040	10.710	10.790	10.703	279,713
2024-09-10	10.740	10.930	10.610	10.880	10.792	305,720
2024-09-09	10.550	10.880	10.280	10.640	10.554	297,701
2024-09-06	11.030	11.150	10.510	10.540	10.455	388,171
2024-09-05	11.000	11.130	10.880	11.040	10.951	300,627
2024-09-04	11.080	11.190	10.680	10.940	10.851	370,148
2024-09-03	11.200	11.370	11.010	11.170	11.080	241,901
2024-09-02	11.790	11.900	11.150	11.200	11.109	499,405
2024-08-30	11.520	11.880	11.360	11.760	11.665	257,613
2024-08-29	11.430	11.480	11.220	11.460	11.367	130,746
2024-08-28	11.210	11.440	11.200	11.330	11.238	155,530
2024-08-27	11.130	11.350	11.010	11.210	11.119	194,603
2024-08-26	11.190	11.360	11.000	11.190	11.099	341,500
2024-08-23	11.280	11.290	10.950	11.060	10.970	425,741
2024-08-22	11.540	11.550	11.250	11.360	11.268	227,528
2024-08-21	11.300	11.620	11.250	11.290	11.199	180,299
2024-08-20	11.740	11.790	11.330	11.420	11.328	151,478
2024-08-19	11.870	11.880	11.650	11.680	11.585	140,750
2024-08-16	11.870	11.980	11.860	11.860	11.764	117,336
2024-08-15	11.800	12.060	11.650	11.910	11.814	261,674
2024-08-14	11.990	12.180	11.990	11.990	11.893	170,517
2024-08-13	11.850	12.070	11.600	11.990	11.893	311,287
2024-08-12	12.120	12.360	11.750	11.850	11.754	384,556
2024-08-09	11.980	12.100	11.850	11.940	11.843	138,823
2024-08-08	12.000	12.100	11.710	11.920	11.824	164,356
2024-08-07	11.990	12.220	11.910	12.050	11.952	258,096
2024-08-06	11.780	12.060	11.760	12.050	11.952	253,655
2024-08-05	12.050	12.250	11.780	11.780	11.685	374,209
2024-08-02	12.180	12.280	12.030	12.050	11.952	146,622
2024-08-01	12.150	12.460	12.100	12.240	12.141	188,554
2024-07-31	12.020	12.180	11.920	12.150	12.052	254,756
2024-07-30	11.830	12.040	11.750	12.020	11.923	288,678
2024-07-29	11.770	11.840	11.630	11.680	11.585	180,424
2024-07-26	11.590	11.950	11.590	11.890	11.794	181,074
2024-07-25	11.330	11.830	11.330	11.580	11.486	263,260
2024-07-24	11.480	11.650	11.430	11.460	11.367	183,171

← NewerPage 9 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.