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
2023-07-26	14.840	15.000	14.690	14.940	14.813	924,710
2023-07-25	14.580	14.760	14.560	14.740	14.615	718,432
2023-07-24	14.600	14.730	14.520	14.560	14.436	631,409
2023-07-21	14.780	14.910	14.540	14.620	14.496	1,153,969
2023-07-20	15.000	15.090	14.830	14.840	14.714	964,948
2023-07-19	15.060	15.200	14.970	15.080	14.952	577,817
2023-07-18	15.290	15.290	14.700	15.060	14.932	1,381,340
2023-07-17	15.240	15.370	15.100	15.160	15.031	609,309
2023-07-14	15.170	15.440	15.000	15.330	15.200	886,866
2023-07-13	15.040	15.220	15.030	15.170	15.041	601,200
2023-07-12	15.350	15.350	14.970	14.990	14.863	664,049
2023-07-11	15.210	15.320	15.170	15.290	15.160	450,252
2023-07-10	15.250	15.320	15.210	15.260	15.130	266,684
2023-07-07	15.320	15.320	15.120	15.250	15.120	384,447
2023-07-06	15.210	15.400	15.160	15.250	15.120	445,840
2023-07-05	15.530	15.530	15.250	15.260	15.130	484,614
2023-07-04	15.310	15.410	15.290	15.320	15.190	398,588
2023-07-03	15.220	15.550	15.220	15.340	15.210	599,159
2023-06-30	15.400	15.460	15.150	15.340	15.210	580,556
2023-06-29	15.020	15.300	15.010	15.200	15.071	602,113
2023-06-28	14.980	15.160	14.620	15.020	14.892	884,434
2023-06-27	15.000	15.000	14.830	14.980	14.853	274,008
2023-06-26	15.210	15.270	14.800	14.860	14.607	679,676
2023-06-21	15.500	15.500	15.180	15.310	15.049	550,411
2023-06-20	15.670	15.670	15.360	15.370	15.108	588,104
2023-06-19	15.500	15.870	15.490	15.690	15.423	1,088,487
2023-06-16	15.650	15.650	15.470	15.500	15.236	578,597
2023-06-15	15.560	15.660	15.320	15.490	15.226	802,313
2023-06-14	15.670	15.670	15.340	15.480	15.216	474,523
2023-06-13	15.630	15.650	15.480	15.610	15.344	250,063
2023-06-12	15.370	15.620	15.370	15.560	15.295	376,358
2023-06-09	15.480	15.510	15.340	15.450	15.187	326,698
2023-06-08	15.780	15.780	15.420	15.480	15.216	376,884
2023-06-07	15.570	15.850	15.490	15.700	15.433	366,320
2023-06-06	16.020	16.020	15.430	15.430	15.167	532,158
2023-06-05	16.000	16.050	15.900	15.960	15.688	260,346
2023-06-02	16.030	16.050	15.860	15.960	15.688	496,021
2023-06-01	16.160	16.190	15.910	15.930	15.659	491,020
2023-05-31	16.020	16.240	15.910	16.110	15.836	572,645
2023-05-30	15.790	16.370	15.790	16.150	15.875	1,151,473
2023-05-29	16.060	16.060	15.850	15.870	15.600	542,733
2023-05-26	15.900	16.190	15.680	16.040	15.767	1,068,614
2023-05-25	15.760	15.880	15.560	15.850	15.580	599,002
2023-05-24	15.670	15.890	15.590	15.670	15.403	663,997
2023-05-23	15.920	15.920	15.670	15.670	15.403	475,619
2023-05-22	15.900	15.950	15.700	15.850	15.580	397,380
2023-05-19	15.750	15.980	15.620	15.830	15.560	776,194
2023-05-18	15.460	15.790	15.440	15.780	15.511	947,595
2023-05-17	15.160	15.500	15.160	15.440	15.177	600,971
2023-05-16	15.270	15.310	15.090	15.210	14.951	286,918
2023-05-15	15.140	15.280	15.030	15.270	15.010	385,300
2023-05-12	15.400	15.400	15.110	15.140	14.882	610,589
2023-05-11	15.360	15.450	15.300	15.310	15.049	413,296
2023-05-10	15.400	15.400	15.270	15.320	15.059	581,433
2023-05-09	15.700	15.700	15.270	15.290	15.030	980,279
2023-05-08	15.850	15.980	15.630	15.730	15.462	759,065
2023-05-05	16.000	16.000	15.550	15.800	15.531	791,424
2023-05-04	15.760	16.030	15.760	15.930	15.659	663,760
2023-04-28	15.790	16.050	15.620	15.920	15.649	1,290,014
2023-04-27	16.980	16.980	15.570	15.730	15.462	3,122,268

← NewerPage 14 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.