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
2024-01-19	11.570	11.620	11.180	11.230	11.135	1,923,838
2024-01-18	11.730	11.980	11.320	11.570	11.472	3,147,195
2024-01-17	12.450	12.450	11.800	11.840	11.739	2,048,472
2024-01-16	12.500	12.600	12.180	12.420	12.314	1,445,790
2024-01-15	12.680	12.680	12.680	12.680	12.572	0
2024-01-12	13.250	13.300	12.680	12.680	12.572	1,970,133
2024-01-11	13.190	13.280	13.110	13.180	13.068	960,713
2024-01-10	13.340	13.390	13.080	13.210	13.098	609,453
2024-01-09	13.430	13.560	13.220	13.360	13.246	1,120,097
2024-01-08	13.820	13.830	13.400	13.400	13.286	657,845
2024-01-05	13.830	13.990	13.660	13.740	13.623	601,585
2024-01-04	13.990	13.990	13.810	13.870	13.752	395,718
2024-01-03	13.990	14.020	13.850	13.980	13.861	597,976
2024-01-02	13.990	14.130	13.960	13.980	13.861	413,041
2023-12-29	14.100	14.100	13.910	13.980	13.861	436,033
2023-12-28	13.670	14.110	13.540	13.980	13.861	727,652
2023-12-27	13.500	13.780	13.410	13.710	13.593	357,040
2023-12-26	13.660	13.690	13.430	13.470	13.355	395,243
2023-12-25	13.890	13.910	13.630	13.720	13.603	446,149
2023-12-22	14.020	14.020	13.750	13.830	13.712	540,555
2023-12-21	13.700	14.040	13.600	13.930	13.812	624,841
2023-12-20	14.130	14.130	13.820	13.870	13.752	579,692
2023-12-19	13.860	14.010	13.770	13.950	13.831	404,527
2023-12-18	13.900	14.100	13.770	13.850	13.732	519,290
2023-12-15	13.990	14.130	13.910	14.010	13.891	729,701
2023-12-14	14.050	14.140	13.960	13.990	13.871	349,811
2023-12-13	14.000	14.120	13.880	14.000	13.881	491,077
2023-12-12	13.950	14.010	13.860	13.990	13.871	425,094
2023-12-11	13.820	14.030	13.700	13.940	13.821	647,726
2023-12-08	14.070	14.220	13.800	13.820	13.703	1,163,501
2023-12-07	14.340	14.340	14.020	14.060	13.940	987,875
2023-12-06	14.200	14.440	14.130	14.350	14.228	582,890
2023-12-05	14.410	14.500	14.200	14.200	14.079	563,984
2023-12-04	14.590	14.590	14.340	14.400	14.278	735,655
2023-12-01	14.600	14.650	14.400	14.480	14.357	791,102
2023-11-30	14.770	14.770	14.320	14.540	14.416	951,154
2023-11-29	14.930	14.930	14.650	14.660	14.535	956,045
2023-11-28	14.720	15.000	14.580	14.970	14.843	1,826,278
2023-11-27	14.800	14.950	14.610	14.880	14.753	1,652,373
2023-11-24	15.210	15.210	14.660	15.060	14.932	1,718,373
2023-11-23	15.070	15.330	14.830	15.110	14.982	2,394,874
2023-11-22	14.620	15.160	14.400	15.080	14.952	2,523,300
2023-11-21	14.640	14.890	14.530	14.720	14.595	1,365,177
2023-11-20	14.420	14.710	14.330	14.700	14.575	940,446
2023-11-17	14.270	14.440	14.270	14.410	14.287	547,369
2023-11-16	14.420	14.520	14.260	14.320	14.198	634,104
2023-11-15	14.500	14.500	14.350	14.430	14.307	606,390
2023-11-14	14.350	14.470	14.250	14.370	14.248	526,388
2023-11-13	14.200	14.400	14.130	14.350	14.228	1,249,724
2023-11-10	14.200	14.200	14.020	14.080	13.960	627,482
2023-11-09	14.290	14.290	14.070	14.090	13.970	788,813
2023-11-08	14.260	14.310	14.130	14.180	14.059	916,925
2023-11-07	14.180	14.290	14.030	14.250	14.129	821,537
2023-11-06	14.120	14.220	14.060	14.160	14.040	884,662
2023-11-03	13.860	14.280	13.760	13.980	13.861	912,929
2023-11-02	13.870	14.030	13.760	13.780	13.663	624,362
2023-11-01	13.880	14.080	13.820	13.910	13.792	883,137
2023-10-31	14.050	14.070	13.800	13.880	13.762	780,218
2023-10-30	13.940	14.140	13.700	14.010	13.891	975,792
2023-10-27	14.000	14.200	13.900	14.160	14.040	760,827

← NewerPage 12 of 16 · 905 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.