Beijing Jiuzhou Yi Gui Environmental Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 8.420 | 8.650 | 8.420 | 8.550 | 8.477 | 836,452 |
| 2024-04-23 | 8.360 | 8.540 | 8.150 | 8.420 | 8.348 | 1,016,227 |
| 2024-04-22 | 8.150 | 8.440 | 8.000 | 8.200 | 8.130 | 1,043,128 |
| 2024-04-19 | 8.350 | 8.460 | 8.170 | 8.250 | 8.180 | 696,686 |
| 2024-04-18 | 8.420 | 8.570 | 8.250 | 8.420 | 8.348 | 700,879 |
| 2024-04-17 | 8.040 | 8.440 | 7.980 | 8.340 | 8.269 | 1,287,300 |
| 2024-04-16 | 8.450 | 8.450 | 7.790 | 7.800 | 7.734 | 1,563,422 |
| 2024-04-15 | 9.000 | 9.280 | 8.400 | 8.600 | 8.527 | 2,153,430 |
| 2024-04-12 | 9.550 | 9.550 | 9.170 | 9.220 | 9.142 | 898,082 |
| 2024-04-11 | 9.290 | 9.470 | 9.160 | 9.310 | 9.231 | 776,512 |
| 2024-04-10 | 9.580 | 9.640 | 9.220 | 9.290 | 9.211 | 871,321 |
| 2024-04-09 | 9.300 | 9.660 | 9.180 | 9.610 | 9.528 | 1,071,409 |
| 2024-04-08 | 9.950 | 9.950 | 9.300 | 9.300 | 9.221 | 1,394,147 |
| 2024-04-03 | 10.020 | 10.070 | 9.830 | 9.960 | 9.875 | 700,129 |
| 2024-04-02 | 10.020 | 10.130 | 9.950 | 10.030 | 9.945 | 1,104,124 |
| 2024-04-01 | 9.890 | 10.080 | 9.840 | 10.030 | 9.945 | 1,006,507 |
| 2024-03-29 | 9.820 | 10.000 | 9.810 | 9.860 | 9.776 | 777,367 |
| 2024-03-28 | 9.660 | 9.960 | 9.540 | 9.810 | 9.727 | 1,093,070 |
| 2024-03-27 | 9.800 | 9.850 | 9.620 | 9.660 | 9.578 | 1,157,721 |
| 2024-03-26 | 9.800 | 9.900 | 9.580 | 9.750 | 9.667 | 1,085,159 |
| 2024-03-25 | 10.000 | 10.100 | 9.790 | 9.790 | 9.707 | 1,178,810 |
| 2024-03-22 | 10.290 | 10.290 | 10.000 | 10.070 | 9.984 | 1,212,710 |
| 2024-03-21 | 10.260 | 10.320 | 10.010 | 10.200 | 10.113 | 1,389,275 |
| 2024-03-20 | 10.100 | 10.240 | 9.990 | 10.240 | 10.153 | 1,135,063 |
| 2024-03-19 | 10.180 | 10.240 | 10.040 | 10.090 | 10.004 | 988,367 |
| 2024-03-18 | 10.080 | 10.160 | 10.010 | 10.120 | 10.034 | 1,010,983 |
| 2024-03-15 | 9.850 | 9.990 | 9.730 | 9.990 | 9.905 | 1,200,768 |
| 2024-03-14 | 9.600 | 10.100 | 9.560 | 9.850 | 9.766 | 1,518,993 |
| 2024-03-13 | 9.680 | 9.830 | 9.600 | 9.690 | 9.608 | 760,181 |
| 2024-03-12 | 9.460 | 9.790 | 9.450 | 9.680 | 9.598 | 1,468,088 |
| 2024-03-11 | 9.350 | 9.550 | 9.330 | 9.550 | 9.469 | 976,091 |
| 2024-03-08 | 9.400 | 9.750 | 9.200 | 9.420 | 9.340 | 1,529,862 |
| 2024-03-07 | 9.260 | 9.890 | 9.200 | 9.380 | 9.300 | 2,158,186 |
| 2024-03-06 | 9.010 | 9.310 | 8.970 | 9.250 | 9.171 | 944,337 |
| 2024-03-05 | 9.380 | 9.380 | 8.950 | 9.090 | 9.013 | 1,610,070 |
| 2024-03-04 | 9.590 | 9.880 | 9.280 | 9.350 | 9.271 | 880,455 |
| 2024-03-01 | 9.390 | 9.600 | 9.370 | 9.590 | 9.508 | 1,143,940 |
| 2024-02-29 | 8.900 | 9.380 | 8.770 | 9.380 | 9.300 | 1,656,855 |
| 2024-02-28 | 9.990 | 10.230 | 8.910 | 9.020 | 8.943 | 3,227,801 |
| 2024-02-27 | 9.840 | 9.980 | 9.620 | 9.930 | 9.846 | 1,952,212 |
| 2024-02-26 | 9.430 | 9.990 | 9.360 | 9.730 | 9.647 | 2,418,641 |
| 2024-02-23 | 9.100 | 9.370 | 9.060 | 9.360 | 9.280 | 1,733,468 |
| 2024-02-22 | 9.030 | 9.120 | 8.860 | 9.100 | 9.023 | 1,610,745 |
| 2024-02-21 | 8.810 | 9.200 | 8.650 | 8.900 | 8.824 | 1,794,932 |
| 2024-02-20 | 8.820 | 8.860 | 8.520 | 8.820 | 8.745 | 1,145,010 |
| 2024-02-19 | 8.380 | 8.890 | 8.380 | 8.820 | 8.745 | 1,879,259 |
| 2024-02-08 | 7.530 | 8.410 | 7.220 | 8.390 | 8.319 | 2,280,838 |
| 2024-02-07 | 8.200 | 8.200 | 7.350 | 7.600 | 7.535 | 2,750,587 |
| 2024-02-06 | 8.000 | 8.350 | 7.210 | 8.200 | 8.130 | 2,949,100 |
| 2024-02-05 | 8.790 | 8.940 | 7.700 | 8.050 | 7.982 | 3,019,055 |
| 2024-02-02 | 9.510 | 9.700 | 8.650 | 9.010 | 8.933 | 1,902,344 |
| 2024-02-01 | 9.590 | 9.740 | 9.340 | 9.570 | 9.489 | 1,286,009 |
| 2024-01-31 | 10.360 | 10.400 | 9.740 | 9.740 | 9.657 | 2,020,528 |
| 2024-01-30 | 10.520 | 10.660 | 10.220 | 10.390 | 10.302 | 1,884,979 |
| 2024-01-29 | 11.120 | 11.220 | 10.650 | 10.650 | 10.559 | 1,931,617 |
| 2024-01-26 | 11.250 | 11.320 | 10.860 | 10.870 | 10.778 | 2,025,492 |
| 2024-01-25 | 10.490 | 11.060 | 10.480 | 11.060 | 10.966 | 2,025,593 |
| 2024-01-24 | 10.450 | 10.660 | 10.110 | 10.590 | 10.500 | 1,584,808 |
| 2024-01-23 | 10.340 | 10.490 | 10.170 | 10.460 | 10.371 | 1,755,424 |
| 2024-01-22 | 11.200 | 11.320 | 10.380 | 10.480 | 10.391 | 2,803,932 |
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.