Beijing Jiuzhou Yi Gui Environmental Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	85.140	85.880	77.660	84.780	84.780	5,689,213
2026-10-16	88.790	89.330	83.000	84.080	84.080	5,055,197
2026-10-15	90.000	92.000	85.500	86.250	86.250	7,203,301
2026-10-14	97.920	99.700	94.020	94.280	94.280	4,281,201
2026-10-13	94.400	97.190	86.680	96.000	96.000	7,606,939
2026-10-12	102.00	102.85	96.550	96.870	96.870	3,695,273
2026-10-09	105.57	105.57	94.040	100.00	100.00	6,489,306
2026-10-08	103.66	108.70	103.27	104.00	104.00	6,773,949
2026-09-30	106.25	107.00	101.00	101.44	101.44	6,356,926
2026-09-29	106.00	107.25	104.00	105.08	105.08	5,030,534
2026-09-28	121.00	121.00	104.53	105.40	105.40	9,836,535
2026-09-24	127.99	127.99	119.22	119.94	119.94	7,820,551
2026-09-23	120.00	129.80	117.99	128.02	128.02	8,487,070
2026-09-22	114.98	121.56	112.20	120.50	120.50	8,657,892
2026-09-21	112.99	116.00	108.01	114.59	114.59	6,758,284
2026-09-18	110.76	113.00	105.89	113.00	113.00	8,742,187
2026-09-17	104.83	112.98	104.83	108.50	108.50	8,374,441
2026-09-16	105.00	111.68	104.00	105.44	105.44	8,784,812
2026-09-15	98.190	104.50	95.290	104.20	104.20	6,620,527
2026-09-14	94.000	100.95	90.510	98.390	98.390	6,415,146
2026-09-11	96.200	99.990	93.020	94.980	94.980	7,420,872
2026-09-10	97.100	100.20	94.000	97.740	97.740	5,003,770
2026-09-09	97.000	104.98	96.080	97.310	97.310	7,228,234
2026-09-08	103.00	104.00	94.010	97.000	97.000	8,057,022
2026-09-07	96.000	102.63	93.290	101.45	101.45	8,377,438
2026-09-04	100.00	102.00	94.020	95.470	95.470	8,469,933
2026-09-03	89.690	100.95	89.000	99.830	99.830	10,729,320
2026-09-02	91.880	92.610	85.000	88.600	88.600	5,932,244
2026-09-01	88.530	91.200	86.700	90.090	90.090	6,445,051
2026-08-31	83.000	96.600	81.170	88.900	88.900	8,701,625
2026-08-28	88.870	89.650	82.910	83.000	83.000	7,600,401
2026-08-27	87.600	89.780	85.100	89.760	89.760	5,486,707
2026-08-26	86.380	88.250	82.230	87.150	87.150	6,384,638
2026-08-25	80.850	88.390	78.500	85.650	85.650	7,882,479
2026-08-24	84.540	86.000	78.670	81.350	81.350	6,378,381
2026-08-21	82.960	85.000	81.500	83.120	83.120	5,855,619
2026-08-20	86.480	88.510	82.100	84.590	84.590	9,261,688
2026-08-19	87.400	89.880	83.980	86.000	86.000	16,143,738
2026-08-18	82.000	92.880	81.720	89.990	89.990	14,568,184
2026-08-17	71.200	80.500	71.200	80.120	80.120	14,831,560
2026-08-14	60.700	72.100	60.130	72.100	72.100	18,415,258
2026-08-13	65.780	66.100	59.660	60.080	60.080	10,127,162
2026-08-12	62.760	68.490	62.760	66.010	66.010	6,463,707
2026-08-11	61.990	65.620	58.000	64.500	64.500	6,537,178
2026-08-10	61.780	64.440	60.150	62.500	62.500	6,528,104
2026-08-07	54.970	62.090	53.560	61.780	61.780	8,228,931
2026-08-06	53.000	56.700	52.130	54.970	54.970	5,962,239
2026-08-05	50.000	55.450	50.000	54.000	54.000	5,476,104
2026-08-04	47.000	53.190	47.000	51.890	51.890	6,610,498
2026-08-03	51.050	51.890	46.680	46.720	46.720	4,805,203
2026-07-31	52.990	57.820	50.080	51.000	51.000	5,526,862
2026-07-30	51.940	52.750	48.280	49.000	49.000	3,705,590
2026-07-29	50.940	54.500	47.970	52.540	52.540	4,770,760
2026-07-28	50.000	52.500	48.000	49.190	49.190	3,374,984
2026-07-27	47.800	52.000	47.720	50.830	50.830	3,812,667
2026-07-24	49.190	50.200	47.680	48.280	48.280	3,177,602
2026-07-23	44.780	53.000	42.120	50.200	50.200	5,801,473
2026-07-22	48.540	48.990	44.500	44.530	44.530	4,075,557
2026-07-21	44.000	49.550	39.890	49.480	49.480	5,206,808
2026-07-20	48.990	49.940	41.020	44.800	44.800	5,464,554

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-11	0.0234 CNY
2024-07-04	0.0500 CNY
2023-06-27	0.1278 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.