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
2026-07-16	55.100	57.440	52.580	52.990	52.990	4,436,888
2026-07-15	52.980	58.880	51.480	55.980	55.980	6,955,075
2026-07-14	49.130	53.500	48.700	52.220	52.220	4,290,168
2026-07-13	50.980	52.910	49.170	49.220	49.220	4,415,531
2026-07-10	53.000	55.240	51.950	52.130	52.130	4,778,441
2026-07-09	51.520	52.680	48.500	52.360	52.360	5,629,639
2026-07-08	56.900	56.990	50.490	50.510	50.510	6,203,011
2026-07-07	61.710	61.990	55.010	56.980	56.980	6,543,664
2026-07-06	60.730	64.960	60.500	61.460	61.460	4,726,608
2026-07-03	61.620	64.360	60.200	60.660	60.660	3,751,626
2026-07-02	63.390	66.980	61.000	61.620	61.620	5,241,777
2026-07-01	65.270	68.880	63.310	65.010	65.010	6,334,970
2026-06-30	61.000	64.500	59.620	64.060	64.060	5,310,072
2026-06-29	62.210	63.220	58.000	61.150	61.150	5,410,980
2026-06-26	65.800	65.990	62.000	62.910	62.910	5,843,507
2026-06-25	70.200	71.960	66.830	67.060	67.060	7,318,236
2026-06-24	70.000	71.000	66.810	70.200	70.200	6,967,131
2026-06-23	72.870	74.000	69.000	69.990	69.990	9,816,471
2026-06-22	71.470	73.000	67.990	72.270	72.270	11,873,496
2026-06-18	57.880	67.900	56.710	67.900	67.900	13,117,050
2026-06-17	51.500	56.990	51.500	56.580	56.580	8,204,979
2026-06-16	50.960	52.500	50.050	52.140	52.140	5,658,466
2026-06-15	49.280	51.880	48.010	51.130	51.130	5,855,038
2026-06-12	52.700	54.600	48.730	48.800	48.800	6,801,698
2026-06-11	55.820	55.880	51.600	52.410	52.410	10,388,671
2026-06-10	47.350	56.830	44.780	56.830	56.830	12,975,838
2026-06-09	48.000	48.500	45.880	47.360	47.360	5,276,475
2026-06-08	50.000	51.000	46.470	46.640	46.640	6,527,390
2026-06-05	51.850	54.390	50.100	52.200	52.200	5,096,905
2026-06-04	53.700	55.700	50.500	52.600	52.600	7,042,804
2026-06-03	54.000	57.500	51.600	54.980	54.980	8,931,143
2026-06-02	50.350	54.690	49.000	52.730	52.730	5,870,312
2026-06-01	52.920	53.550	50.000	50.650	50.650	5,891,008
2026-05-29	56.000	61.190	52.900	53.310	53.310	8,559,110
2026-05-28	53.250	56.860	53.090	55.890	55.890	6,023,424
2026-05-27	58.000	59.960	53.940	54.210	54.210	8,091,992
2026-05-26	55.000	59.400	52.880	58.760	58.760	8,853,170
2026-05-25	56.500	56.970	50.130	55.190	55.190	10,042,093
2026-05-22	55.000	58.910	54.000	56.050	56.050	7,688,390
2026-05-21	61.000	61.000	54.660	54.860	54.860	10,194,468
2026-05-20	54.630	60.000	52.000	59.800	59.800	10,787,958
2026-05-19	54.990	57.860	52.620	55.550	55.550	9,220,307
2026-05-18	55.500	57.530	53.720	54.390	54.390	7,893,064
2026-05-15	58.830	60.660	53.580	56.180	56.180	11,059,998
2026-05-14	60.710	62.880	58.580	59.210	59.210	7,692,485
2026-05-13	59.890	60.580	57.110	59.300	59.300	8,992,992
2026-05-12	63.420	63.870	60.180	60.390	60.390	8,216,904
2026-05-11	65.270	67.000	61.870	63.420	63.420	10,777,577
2026-05-08	58.490	64.710	58.490	63.990	63.990	10,990,011
2026-05-07	55.090	61.680	53.000	59.960	59.960	14,114,558
2026-05-06	56.650	57.590	52.020	56.100	56.100	13,240,302
2026-04-30	54.300	56.910	52.580	55.200	55.200	12,694,268
2026-04-29	48.000	55.580	47.470	54.200	54.200	15,203,050
2026-04-28	48.500	50.000	47.200	48.300	48.300	15,389,429
2026-04-27	44.320	49.600	43.060	48.000	48.000	13,508,696
2026-04-24	43.940	46.800	43.410	44.630	44.630	10,590,650
2026-04-23	46.980	48.590	44.100	44.750	44.750	12,239,856
2026-04-22	44.800	49.690	43.800	47.550	47.550	14,066,232
2026-04-21	42.800	47.560	41.200	45.680	45.680	14,439,807
2026-04-20	44.360	46.340	41.000	43.140	43.140	14,168,088

← NewerPage 2 of 5 · 241 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.