Beijing Jiuzhou Yi Gui Environmental Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 7.600 | 8.040 | 7.600 | 7.840 | 7.823 | 931,906 |
| 2024-07-22 | 7.830 | 7.870 | 7.680 | 7.850 | 7.833 | 599,260 |
| 2024-07-19 | 7.310 | 8.040 | 7.260 | 7.820 | 7.803 | 1,903,586 |
| 2024-07-18 | 7.080 | 7.480 | 7.030 | 7.370 | 7.354 | 1,111,219 |
| 2024-07-17 | 7.250 | 7.280 | 7.150 | 7.190 | 7.175 | 524,904 |
| 2024-07-16 | 7.160 | 7.260 | 7.080 | 7.220 | 7.205 | 424,015 |
| 2024-07-15 | 7.320 | 7.380 | 7.120 | 7.160 | 7.145 | 288,459 |
| 2024-07-12 | 7.450 | 7.480 | 7.300 | 7.320 | 7.304 | 326,738 |
| 2024-07-11 | 7.250 | 7.380 | 7.150 | 7.340 | 7.324 | 579,992 |
| 2024-07-10 | 7.160 | 7.200 | 7.060 | 7.100 | 7.085 | 550,601 |
| 2024-07-09 | 7.140 | 7.210 | 6.870 | 7.150 | 7.135 | 1,142,063 |
| 2024-07-08 | 7.340 | 7.600 | 7.130 | 7.140 | 7.125 | 1,078,409 |
| 2024-07-05 | 7.580 | 7.580 | 7.580 | 7.580 | 7.564 | 0 |
| 2024-07-04 | 7.840 | 7.880 | 7.560 | 7.580 | 7.564 | 453,822 |
| 2024-07-03 | 7.870 | 7.930 | 7.790 | 7.840 | 7.773 | 242,599 |
| 2024-07-02 | 7.740 | 7.920 | 7.740 | 7.870 | 7.803 | 320,535 |
| 2024-07-01 | 7.750 | 7.890 | 7.640 | 7.830 | 7.763 | 536,024 |
| 2024-06-28 | 7.820 | 7.950 | 7.760 | 7.800 | 7.734 | 357,448 |
| 2024-06-27 | 7.920 | 8.030 | 7.770 | 7.780 | 7.714 | 581,613 |
| 2024-06-26 | 7.640 | 7.930 | 7.570 | 7.930 | 7.863 | 497,537 |
| 2024-06-25 | 7.570 | 7.790 | 7.570 | 7.650 | 7.585 | 335,533 |
| 2024-06-24 | 7.800 | 7.880 | 7.570 | 7.600 | 7.535 | 797,042 |
| 2024-06-21 | 8.260 | 8.260 | 7.780 | 7.900 | 7.833 | 1,424,890 |
| 2024-06-20 | 8.110 | 8.650 | 8.010 | 8.290 | 8.220 | 1,747,445 |
| 2024-06-19 | 8.170 | 8.260 | 8.000 | 8.100 | 8.031 | 740,617 |
| 2024-06-18 | 7.880 | 8.250 | 7.860 | 8.070 | 8.001 | 776,346 |
| 2024-06-17 | 7.980 | 8.040 | 7.890 | 7.930 | 7.863 | 557,935 |
| 2024-06-14 | 8.150 | 8.150 | 7.910 | 7.970 | 7.902 | 934,710 |
| 2024-06-13 | 7.990 | 8.290 | 7.900 | 8.190 | 8.120 | 1,018,872 |
| 2024-06-12 | 7.800 | 8.060 | 7.800 | 7.950 | 7.882 | 537,398 |
| 2024-06-11 | 7.890 | 7.890 | 7.670 | 7.800 | 7.734 | 648,347 |
| 2024-06-07 | 7.670 | 7.960 | 7.600 | 7.910 | 7.843 | 926,769 |
| 2024-06-06 | 7.970 | 8.090 | 7.490 | 7.580 | 7.516 | 1,180,937 |
| 2024-06-05 | 8.260 | 8.280 | 7.950 | 8.010 | 7.942 | 778,281 |
| 2024-06-04 | 8.550 | 8.550 | 8.080 | 8.190 | 8.120 | 959,015 |
| 2024-06-03 | 8.860 | 8.860 | 8.530 | 8.580 | 8.507 | 624,023 |
| 2024-05-31 | 8.680 | 8.820 | 8.670 | 8.780 | 8.705 | 354,055 |
| 2024-05-30 | 8.680 | 8.760 | 8.570 | 8.640 | 8.567 | 302,328 |
| 2024-05-29 | 8.650 | 8.810 | 8.560 | 8.690 | 8.616 | 359,516 |
| 2024-05-28 | 8.760 | 8.760 | 8.620 | 8.620 | 8.547 | 443,817 |
| 2024-05-27 | 8.740 | 8.820 | 8.630 | 8.750 | 8.676 | 480,963 |
| 2024-05-24 | 8.790 | 8.930 | 8.720 | 8.760 | 8.686 | 484,464 |
| 2024-05-23 | 8.990 | 9.050 | 8.750 | 8.780 | 8.705 | 662,851 |
| 2024-05-22 | 8.850 | 9.030 | 8.750 | 8.990 | 8.914 | 1,160,250 |
| 2024-05-21 | 9.050 | 9.050 | 8.820 | 8.840 | 8.765 | 556,927 |
| 2024-05-20 | 9.030 | 9.240 | 9.030 | 9.120 | 9.042 | 633,775 |
| 2024-05-17 | 8.880 | 9.150 | 8.830 | 9.140 | 9.062 | 880,867 |
| 2024-05-16 | 8.770 | 8.980 | 8.760 | 8.880 | 8.805 | 544,516 |
| 2024-05-15 | 8.850 | 8.970 | 8.760 | 8.810 | 8.735 | 495,420 |
| 2024-05-14 | 8.910 | 9.030 | 8.800 | 8.850 | 8.775 | 674,312 |
| 2024-05-13 | 9.060 | 9.060 | 8.790 | 8.870 | 8.795 | 730,545 |
| 2024-05-10 | 9.180 | 9.240 | 9.010 | 9.060 | 8.983 | 666,781 |
| 2024-05-09 | 9.050 | 9.290 | 9.020 | 9.190 | 9.112 | 552,610 |
| 2024-05-08 | 9.150 | 9.220 | 9.000 | 9.000 | 8.924 | 677,246 |
| 2024-05-07 | 9.200 | 9.240 | 9.070 | 9.200 | 9.122 | 653,263 |
| 2024-05-06 | 8.990 | 9.340 | 8.950 | 9.270 | 9.191 | 1,748,242 |
| 2024-04-30 | 8.980 | 9.060 | 8.690 | 8.820 | 8.745 | 731,374 |
| 2024-04-29 | 8.620 | 8.950 | 8.580 | 8.860 | 8.785 | 1,342,605 |
| 2024-04-26 | 8.550 | 8.680 | 8.430 | 8.580 | 8.507 | 776,587 |
| 2024-04-25 | 8.550 | 8.700 | 8.460 | 8.580 | 8.507 | 541,619 |
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.