Niutech Environment Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	66.000	66.390	62.100	63.420	63.420	926,222
2026-10-16	66.960	68.270	65.000	66.720	66.720	1,159,019
2026-10-15	64.770	67.770	63.000	65.990	65.990	1,199,105
2026-10-14	69.440	69.440	65.590	65.850	65.850	1,408,895
2026-10-13	69.350	71.620	65.930	69.590	69.590	1,126,879
2026-10-12	70.350	70.740	68.570	69.840	69.840	969,142
2026-10-09	73.030	73.030	66.000	70.780	70.780	1,923,694
2026-10-08	74.330	75.360	71.700	72.880	72.880	967,085
2026-09-30	73.580	74.650	72.680	74.000	74.000	956,887
2026-09-29	76.150	76.150	73.000	73.710	73.710	1,288,053
2026-09-28	77.510	77.590	72.880	74.660	74.660	1,846,316
2026-09-24	77.210	78.770	76.300	77.200	77.200	987,880
2026-09-23	77.400	78.580	74.740	77.210	77.210	1,599,994
2026-09-22	79.000	80.650	76.700	78.010	78.010	1,575,778
2026-09-21	78.700	81.810	78.060	78.990	78.990	2,456,311
2026-09-18	72.050	78.500	71.600	77.920	77.920	2,757,208
2026-09-17	76.880	77.400	69.690	72.000	72.000	3,335,478
2026-09-16	78.110	79.520	76.440	76.550	76.550	1,061,653
2026-09-15	77.700	78.490	76.570	77.310	77.310	746,994
2026-09-14	77.650	78.900	74.000	77.890	77.890	1,385,471
2026-09-11	82.470	82.470	75.610	77.650	77.650	2,397,723
2026-09-10	81.880	83.770	79.600	81.900	81.900	1,413,609
2026-09-09	82.000	86.570	81.500	82.110	82.110	2,606,953
2026-09-08	78.400	82.880	77.590	81.650	81.650	2,100,722
2026-09-07	80.300	80.300	78.150	78.770	78.770	1,032,209
2026-09-04	80.660	82.240	78.040	79.690	79.690	1,393,757
2026-09-03	81.250	82.500	78.210	81.180	81.180	2,026,873
2026-09-02	79.000	81.180	77.330	80.950	80.950	2,218,549
2026-09-01	78.490	80.000	76.000	79.000	79.000	2,432,416
2026-08-31	73.130	79.200	72.380	77.880	77.880	2,882,462
2026-08-28	72.800	74.280	72.300	73.420	73.420	1,312,949
2026-08-27	73.500	73.680	71.000	72.900	72.900	1,993,507
2026-08-26	72.550	75.480	71.300	73.280	73.280	2,278,755
2026-08-25	72.500	73.340	70.180	72.500	72.500	1,324,644
2026-08-24	74.560	75.390	71.280	73.000	73.000	1,572,149
2026-08-21	73.840	76.250	71.800	74.480	74.480	1,802,007
2026-08-20	74.030	75.500	73.000	73.780	73.780	1,288,527
2026-08-19	74.990	77.580	72.690	73.470	73.470	2,252,628
2026-08-18	75.000	79.380	73.510	75.840	75.840	2,672,393
2026-08-17	76.280	78.200	74.500	75.500	75.500	1,813,570
2026-08-14	76.760	77.650	73.700	75.870	75.870	2,381,413
2026-08-13	80.010	81.490	76.020	76.700	76.700	3,941,616
2026-08-12	75.000	79.970	73.060	79.380	79.380	3,417,379
2026-08-11	72.000	75.940	67.500	74.800	74.800	4,859,367
2026-08-10	70.040	71.460	67.000	70.500	70.500	2,488,146
2026-08-07	69.180	70.700	67.280	70.040	70.040	2,379,600
2026-08-06	67.110	70.330	65.660	68.020	68.020	2,575,322
2026-08-05	66.350	68.790	65.300	66.430	66.430	2,132,270
2026-08-04	65.280	66.980	64.000	66.110	66.110	1,517,725
2026-08-03	63.910	66.900	61.180	64.290	64.290	1,747,474
2026-07-31	63.990	67.190	63.080	64.120	64.120	1,704,419
2026-07-30	66.250	68.980	62.100	62.800	62.800	2,070,006
2026-07-29	65.900	69.200	64.520	66.260	66.260	2,144,070
2026-07-28	67.000	68.610	64.520	66.300	66.300	1,720,145
2026-07-27	65.880	67.990	62.100	67.900	67.900	2,068,889
2026-07-24	63.000	66.300	61.500	65.200	65.200	1,934,731
2026-07-23	59.110	64.580	58.550	63.810	63.810	2,579,817
2026-07-22	57.130	63.520	54.720	58.360	58.360	2,701,604
2026-07-21	57.680	59.880	45.900	57.650	57.650	3,757,296
2026-07-20	62.000	62.930	52.260	55.010	55.010	2,980,527

Page 1 of 5 · 242 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.