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
2023-10-26	14.170	14.170	13.680	14.040	13.921	947,158
2023-10-25	13.860	14.100	13.780	14.030	13.911	950,834
2023-10-24	13.370	13.830	13.330	13.790	13.673	844,725
2023-10-23	13.610	13.800	13.370	13.410	13.296	670,793
2023-10-20	13.760	13.990	13.660	13.700	13.584	717,196
2023-10-19	13.920	14.230	13.780	13.870	13.752	638,662
2023-10-18	14.280	14.280	13.890	13.920	13.802	840,581
2023-10-17	14.390	14.390	14.160	14.230	14.109	589,166
2023-10-16	14.460	14.470	14.150	14.210	14.089	622,790
2023-10-13	14.600	14.730	14.310	14.390	14.268	1,104,523
2023-10-12	14.700	14.880	14.610	14.730	14.605	666,050
2023-10-11	14.810	14.840	14.520	14.700	14.575	1,077,221
2023-10-10	14.900	15.010	14.760	14.800	14.674	684,827
2023-10-09	15.130	15.240	14.840	14.900	14.773	979,701
2023-09-28	15.020	15.180	14.940	15.130	15.001	684,133
2023-09-27	14.920	15.180	14.870	15.020	14.892	1,165,254
2023-09-26	14.850	15.110	14.770	14.970	14.843	897,384
2023-09-25	15.060	15.140	14.810	14.850	14.724	700,666
2023-09-22	14.700	15.100	14.680	15.050	14.922	807,621
2023-09-21	14.800	14.990	14.770	14.780	14.654	676,670
2023-09-20	14.880	15.050	14.860	14.900	14.773	607,915
2023-09-19	15.010	15.070	14.770	14.920	14.793	833,060
2023-09-18	14.840	15.140	14.760	14.960	14.833	917,441
2023-09-15	14.860	15.070	14.750	14.860	14.734	1,221,323
2023-09-14	15.030	15.040	14.820	14.890	14.763	1,061,381
2023-09-13	15.400	15.400	14.890	15.020	14.892	1,649,114
2023-09-12	15.450	15.450	15.200	15.210	15.081	1,147,785
2023-09-11	15.180	15.540	15.140	15.310	15.180	2,593,694
2023-09-08	15.270	15.430	15.150	15.200	15.071	1,515,065
2023-09-07	15.860	15.860	15.190	15.220	15.091	2,042,929
2023-09-06	15.700	15.760	15.440	15.650	15.517	2,048,936
2023-09-05	16.190	16.190	15.560	15.600	15.467	2,317,120
2023-09-04	16.200	16.370	15.760	16.030	15.894	3,746,643
2023-09-01	16.760	16.980	16.150	16.390	16.251	4,101,114
2023-08-31	16.630	16.780	16.090	16.500	16.360	4,931,425
2023-08-30	16.260	17.150	15.980	16.780	16.637	7,724,001
2023-08-29	14.500	16.470	14.430	16.300	16.161	8,175,745
2023-08-28	15.030	15.450	14.350	14.640	14.516	5,742,320
2023-08-25	14.660	14.690	14.090	14.170	14.050	3,560,229
2023-08-24	15.390	15.390	14.650	14.760	14.635	4,088,271
2023-08-23	15.700	16.260	15.360	15.360	15.229	4,577,906
2023-08-22	16.800	16.800	15.250	15.840	15.705	8,635,796
2023-08-21	16.340	17.340	16.120	17.230	17.084	8,288,563
2023-08-18	15.700	17.840	15.460	16.720	16.578	11,818,479
2023-08-17	14.900	15.060	14.810	15.020	14.892	555,327
2023-08-16	14.980	15.000	14.810	14.870	14.744	510,261
2023-08-15	14.950	15.100	14.820	14.980	14.853	457,336
2023-08-14	15.030	15.030	14.750	14.950	14.823	738,038
2023-08-11	15.180	15.180	15.000	15.020	14.892	569,552
2023-08-10	14.830	15.430	14.820	15.180	15.051	1,097,791
2023-08-09	15.090	15.100	14.790	14.830	14.704	520,618
2023-08-08	15.140	15.230	14.940	14.990	14.863	745,232
2023-08-07	15.410	15.410	15.110	15.140	15.011	629,691
2023-08-04	15.330	15.440	15.100	15.410	15.279	1,568,117
2023-08-03	15.130	15.850	15.110	15.390	15.259	2,415,845
2023-08-02	15.320	15.320	15.080	15.260	15.130	681,112
2023-08-01	15.100	15.550	14.980	15.190	15.061	1,780,161
2023-07-31	14.820	15.380	14.770	15.110	14.982	1,861,276
2023-07-28	14.720	14.890	14.700	14.820	14.694	1,287,993
2023-07-27	14.850	15.090	14.770	14.790	14.664	1,053,980

← NewerPage 13 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.