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
2023-04-26	17.100	17.470	16.500	16.600	16.317	3,624,568
2023-04-25	18.810	18.970	17.000	18.030	17.723	6,296,982
2023-04-24	17.870	20.000	17.710	19.240	18.912	8,088,012
2023-04-21	18.000	18.600	17.850	17.850	17.546	2,863,798
2023-04-20	17.650	18.290	17.450	18.110	17.802	3,238,912
2023-04-19	17.700	17.700	17.490	17.560	17.261	496,969
2023-04-18	17.800	17.850	17.560	17.680	17.379	723,253
2023-04-17	17.540	17.980	17.460	17.880	17.576	1,591,339
2023-04-14	17.550	17.700	17.480	17.520	17.222	675,818
2023-04-13	17.480	17.660	17.430	17.480	17.182	591,814
2023-04-12	17.460	17.570	17.360	17.520	17.222	789,644
2023-04-11	17.570	17.600	17.370	17.400	17.104	801,838
2023-04-10	17.550	17.750	17.400	17.600	17.300	1,313,271
2023-04-07	17.450	17.680	17.350	17.550	17.251	661,993
2023-04-06	17.370	17.590	17.310	17.450	17.153	673,388
2023-04-04	17.650	17.680	17.340	17.370	17.074	762,532
2023-04-03	17.510	17.640	17.500	17.620	17.320	594,075
2023-03-31	17.550	17.720	17.460	17.560	17.261	758,627
2023-03-30	17.510	17.710	17.350	17.510	17.212	816,077
2023-03-29	17.680	17.870	17.520	17.540	17.241	915,198
2023-03-28	18.430	18.430	17.670	17.690	17.389	2,056,332
2023-03-27	18.320	18.550	18.070	18.440	18.126	2,035,579
2023-03-24	18.040	18.390	17.900	18.290	17.979	2,041,068
2023-03-23	18.160	18.180	17.890	17.950	17.644	1,463,814
2023-03-22	18.030	18.300	18.030	18.230	17.920	1,782,353
2023-03-21	18.240	18.310	17.880	18.140	17.831	1,998,185
2023-03-20	18.380	18.650	18.040	18.160	17.851	3,063,408
2023-03-17	18.020	18.860	17.800	18.380	18.067	6,289,544
2023-03-16	17.700	18.250	17.690	18.000	17.693	4,178,977
2023-03-15	17.050	18.270	17.030	17.920	17.615	4,867,036
2023-03-14	17.200	17.300	16.910	17.000	16.711	1,413,946
2023-03-13	17.600	17.740	17.100	17.280	16.986	1,706,725
2023-03-10	17.880	17.950	17.590	17.640	17.340	1,114,616
2023-03-09	17.800	18.040	17.670	17.930	17.625	1,311,702
2023-03-08	17.570	17.850	17.540	17.850	17.546	1,219,545
2023-03-07	18.110	18.180	17.510	17.570	17.271	1,927,884
2023-03-06	17.980	18.200	17.910	18.170	17.861	2,234,371
2023-03-03	17.900	18.060	17.850	17.960	17.654	1,636,649
2023-03-02	17.900	17.930	17.800	17.840	17.536	1,011,056
2023-03-01	17.790	17.980	17.750	17.920	17.615	1,366,372
2023-02-28	17.700	17.800	17.590	17.800	17.497	1,370,385
2023-02-27	17.760	18.060	17.690	17.750	17.448	1,595,428
2023-02-24	17.770	17.850	17.680	17.850	17.546	1,143,981
2023-02-23	17.700	17.810	17.620	17.720	17.418	1,006,967
2023-02-22	17.770	17.770	17.580	17.670	17.369	1,129,230
2023-02-21	17.710	17.960	17.710	17.790	17.487	1,137,720
2023-02-20	17.550	17.840	17.500	17.790	17.487	1,755,467
2023-02-17	17.840	17.960	17.500	17.560	17.261	2,461,322
2023-02-16	18.350	18.400	17.790	17.840	17.536	2,866,714
2023-02-15	18.550	18.560	18.350	18.350	18.038	1,794,334
2023-02-14	18.530	18.680	18.380	18.550	18.234	1,976,689
2023-02-13	18.320	18.590	18.320	18.530	18.214	2,450,899
2023-02-10	18.290	18.470	18.220	18.330	18.018	2,251,395
2023-02-09	18.150	18.320	17.970	18.280	17.969	2,863,115
2023-02-08	18.580	18.650	18.100	18.150	17.841	3,301,892
2023-02-07	18.530	18.650	18.490	18.570	18.254	2,266,029
2023-02-06	18.930	18.960	18.440	18.540	18.224	3,751,005
2023-02-03	19.000	19.170	18.710	19.040	18.716	4,131,070
2023-02-02	19.000	19.110	18.730	18.970	18.647	4,318,169
2023-02-01	18.530	19.250	18.420	19.100	18.775	6,891,168

← NewerPage 15 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.