Beijing Jiuzhou Yi Gui Environmental Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 44.360 | 46.340 | 41.000 | 43.140 | 43.140 | 14,168,088 |
| 2026-04-17 | 44.030 | 49.580 | 43.150 | 43.500 | 43.500 | 15,145,298 |
| 2026-04-16 | 42.130 | 43.790 | 40.640 | 43.320 | 43.320 | 11,968,571 |
| 2026-04-15 | 41.560 | 43.660 | 41.100 | 42.010 | 42.010 | 10,064,318 |
| 2026-04-14 | 44.310 | 45.980 | 42.050 | 42.810 | 42.810 | 13,673,024 |
| 2026-04-13 | 40.490 | 44.370 | 38.800 | 44.300 | 44.300 | 15,103,306 |
| 2026-04-10 | 38.900 | 41.600 | 38.000 | 40.500 | 40.500 | 18,625,272 |
| 2026-04-09 | 41.250 | 43.990 | 38.710 | 39.700 | 39.700 | 25,909,340 |
| 2026-04-08 | 34.180 | 40.210 | 34.180 | 40.210 | 40.210 | 14,629,940 |
| 2026-04-07 | 31.200 | 34.370 | 29.680 | 33.510 | 33.510 | 19,155,320 |
| 2026-04-03 | 27.810 | 31.300 | 26.150 | 31.300 | 31.300 | 21,129,336 |
| 2026-04-02 | 24.500 | 26.680 | 24.470 | 26.080 | 26.080 | 7,872,743 |
| 2026-04-01 | 24.330 | 25.800 | 24.010 | 24.820 | 24.820 | 6,634,269 |
| 2026-03-31 | 26.310 | 26.320 | 24.070 | 24.700 | 24.700 | 8,507,298 |
| 2026-03-30 | 26.780 | 30.170 | 22.980 | 26.820 | 26.820 | 18,032,007 |
| 2026-03-27 | 26.140 | 29.200 | 25.500 | 28.730 | 28.730 | 6,815,775 |
| 2026-03-26 | 26.340 | 26.860 | 25.840 | 26.150 | 26.150 | 4,296,664 |
| 2026-03-25 | 25.890 | 27.080 | 25.600 | 26.250 | 26.250 | 3,838,200 |
| 2026-03-24 | 22.940 | 25.820 | 22.940 | 25.820 | 25.820 | 7,802,498 |
| 2026-03-23 | 24.500 | 24.500 | 22.300 | 22.920 | 22.920 | 4,435,693 |
| 2026-03-20 | 24.130 | 26.120 | 24.130 | 24.610 | 24.610 | 4,198,894 |
| 2026-03-19 | 25.810 | 25.810 | 23.800 | 24.350 | 24.350 | 4,168,374 |
| 2026-03-18 | 22.910 | 25.900 | 22.910 | 25.760 | 25.760 | 4,916,469 |
| 2026-03-17 | 23.430 | 23.990 | 22.810 | 23.210 | 23.210 | 3,473,059 |
| 2026-03-16 | 24.290 | 25.040 | 23.000 | 23.420 | 23.420 | 3,710,054 |
| 2026-03-13 | 24.120 | 25.080 | 23.780 | 24.300 | 24.300 | 3,002,417 |
| 2026-03-12 | 25.010 | 25.340 | 24.080 | 24.500 | 24.500 | 4,672,394 |
| 2026-03-11 | 26.550 | 26.680 | 25.010 | 25.010 | 25.010 | 3,735,904 |
| 2026-03-10 | 26.740 | 26.760 | 25.570 | 26.550 | 26.550 | 3,103,164 |
| 2026-03-09 | 25.180 | 26.390 | 23.920 | 25.800 | 25.800 | 5,961,301 |
| 2026-03-06 | 26.250 | 27.310 | 24.990 | 25.160 | 25.160 | 6,347,930 |
| 2026-03-05 | 25.680 | 27.020 | 25.680 | 26.170 | 26.170 | 3,360,024 |
| 2026-03-04 | 24.760 | 25.970 | 24.040 | 25.680 | 25.680 | 2,350,041 |
| 2026-03-03 | 26.310 | 26.580 | 24.800 | 25.140 | 25.140 | 3,881,742 |
| 2026-03-02 | 26.110 | 26.970 | 25.200 | 26.600 | 26.600 | 4,645,870 |
| 2026-02-27 | 26.610 | 26.800 | 25.480 | 26.370 | 26.370 | 4,632,765 |
| 2026-02-26 | 29.000 | 29.000 | 26.320 | 26.610 | 26.610 | 6,122,798 |
| 2026-02-25 | 28.230 | 29.190 | 27.550 | 28.480 | 28.480 | 4,886,795 |
| 2026-02-24 | 26.290 | 28.080 | 26.090 | 27.960 | 27.960 | 5,882,479 |
| 2026-02-13 | 26.000 | 27.580 | 25.500 | 26.200 | 26.200 | 3,918,815 |
| 2026-02-12 | 25.360 | 26.550 | 25.090 | 26.000 | 26.000 | 3,482,309 |
| 2026-02-11 | 25.130 | 26.000 | 24.890 | 25.290 | 25.290 | 3,265,997 |
| 2026-02-10 | 25.650 | 25.750 | 25.000 | 25.210 | 25.210 | 3,362,337 |
| 2026-02-09 | 24.350 | 26.970 | 24.350 | 25.500 | 25.500 | 6,455,890 |
| 2026-02-06 | 23.000 | 25.020 | 22.500 | 24.070 | 24.070 | 4,992,114 |
| 2026-02-05 | 24.290 | 24.290 | 22.680 | 22.940 | 22.940 | 3,367,953 |
| 2026-02-04 | 24.880 | 24.960 | 23.540 | 23.880 | 23.880 | 4,592,612 |
| 2026-02-03 | 24.760 | 25.300 | 23.500 | 24.880 | 24.880 | 5,909,442 |
| 2026-02-02 | 27.300 | 27.300 | 24.200 | 24.230 | 24.230 | 9,082,919 |
| 2026-01-30 | 25.890 | 27.910 | 25.890 | 27.500 | 27.500 | 10,103,173 |
| 2026-01-29 | 23.590 | 26.620 | 23.360 | 26.370 | 26.370 | 9,938,384 |
| 2026-01-28 | 22.380 | 24.330 | 22.210 | 23.770 | 23.770 | 5,239,262 |
| 2026-01-27 | 21.920 | 22.930 | 21.300 | 22.390 | 22.390 | 6,337,099 |
| 2026-01-26 | 20.560 | 22.620 | 19.970 | 21.920 | 21.920 | 8,186,118 |
| 2026-01-23 | 20.980 | 22.010 | 20.610 | 20.750 | 20.750 | 4,112,249 |
| 2026-01-22 | 20.570 | 21.070 | 20.090 | 21.010 | 21.010 | 2,601,506 |
| 2026-01-21 | 19.690 | 20.850 | 19.690 | 20.410 | 20.410 | 2,870,237 |
| 2026-01-20 | 20.390 | 20.560 | 19.810 | 19.990 | 19.990 | 3,063,859 |
| 2026-01-19 | 18.780 | 20.570 | 18.600 | 19.980 | 19.980 | 4,874,827 |
| 2026-01-16 | 19.060 | 19.190 | 18.660 | 18.710 | 18.710 | 1,956,871 |
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.