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
2026-01-15	19.080	19.340	18.970	19.080	19.080	1,629,222
2026-01-14	19.290	20.070	18.800	19.180	19.180	3,644,905
2026-01-13	18.960	19.520	18.960	19.200	19.200	2,686,860
2026-01-12	18.840	19.430	18.500	19.230	19.230	4,068,649
2026-01-09	18.890	19.090	18.660	19.030	19.030	1,855,362
2026-01-08	17.960	19.270	17.800	18.830	18.830	5,315,996
2026-01-07	17.300	18.070	17.180	17.870	17.870	3,093,092
2026-01-06	17.650	17.760	17.130	17.320	17.320	3,471,378
2026-01-05	18.200	18.250	17.530	17.650	17.650	2,889,472
2025-12-31	17.620	17.980	17.570	17.840	17.840	1,135,187
2025-12-30	18.000	18.170	17.510	17.730	17.730	2,359,041
2025-12-29	17.370	17.990	16.900	17.960	17.960	2,936,035
2025-12-26	17.550	17.800	16.950	17.040	17.040	3,499,262
2025-12-25	17.350	17.740	17.350	17.430	17.430	2,072,522
2025-12-24	17.890	17.890	17.320	17.470	17.470	2,703,826
2025-12-23	16.810	17.920	16.650	17.890	17.890	3,745,149
2025-12-22	17.130	17.500	16.800	16.960	16.960	2,243,522
2025-12-19	16.600	17.680	16.500	17.240	17.240	3,137,119
2025-12-18	16.310	17.390	16.160	16.600	16.600	3,347,761
2025-12-17	16.310	16.350	15.950	16.160	16.160	1,709,393
2025-12-16	17.200	17.730	16.090	16.230	16.230	4,947,870
2025-12-15	15.810	17.460	15.710	17.390	17.390	4,001,750
2025-12-12	16.000	16.170	15.870	16.000	16.000	1,727,424
2025-12-11	15.990	16.180	15.790	15.960	15.960	1,303,977
2025-12-10	15.840	16.310	15.600	15.900	15.900	1,457,543
2025-12-09	15.870	16.060	15.700	15.700	15.700	1,220,420
2025-12-08	15.700	16.140	15.700	15.860	15.860	1,482,920
2025-12-05	15.340	15.790	15.330	15.630	15.630	1,506,692
2025-12-04	15.700	15.850	15.330	15.340	15.340	1,048,345
2025-12-03	16.050	16.190	15.760	15.800	15.800	780,795
2025-12-02	15.940	16.240	15.620	15.980	15.980	1,183,477
2025-12-01	16.100	16.350	15.900	15.940	15.940	1,637,632
2025-11-28	15.560	16.170	15.310	16.020	16.020	1,842,279
2025-11-27	15.120	15.540	15.110	15.450	15.450	924,643
2025-11-26	15.310	15.490	15.120	15.200	15.200	1,004,680
2025-11-25	14.940	15.400	14.940	15.310	15.310	1,708,779
2025-11-24	14.900	15.100	14.630	14.940	14.940	1,659,561
2025-11-21	15.400	15.690	14.540	14.790	14.790	2,545,401
2025-11-20	15.610	15.680	15.390	15.470	15.470	1,401,775
2025-11-19	16.060	16.220	15.450	15.500	15.500	2,018,908
2025-11-18	15.970	16.470	15.590	16.060	16.060	2,819,444
2025-11-17	15.690	16.070	15.470	15.990	15.990	1,742,765
2025-11-14	15.690	15.800	15.470	15.680	15.680	1,973,433
2025-11-13	15.390	16.000	15.250	15.690	15.690	2,024,408
2025-11-12	15.430	15.610	15.230	15.440	15.440	1,844,507
2025-11-11	15.680	15.680	15.310	15.380	15.380	1,674,369
2025-11-10	15.240	15.530	15.200	15.440	15.440	2,235,922
2025-11-07	15.600	15.760	15.200	15.270	15.270	3,408,927
2025-11-06	15.840	15.870	15.460	15.550	15.550	2,752,997
2025-11-05	15.080	15.830	15.080	15.720	15.720	2,230,112
2025-11-04	15.460	15.770	15.210	15.400	15.400	3,087,488
2025-11-03	16.180	16.180	15.100	15.460	15.460	4,608,917
2025-10-31	16.070	16.270	15.740	16.210	16.210	2,763,402
2025-10-30	16.900	16.900	15.880	16.010	16.010	3,093,465
2025-10-29	16.890	16.970	16.300	16.840	16.840	3,944,564
2025-10-28	17.470	17.470	16.800	16.980	16.980	4,618,150
2025-10-27	16.990	17.950	16.600	17.100	17.100	8,005,025
2025-10-24	16.530	17.030	15.510	16.960	16.960	7,845,300
2025-10-23	15.800	16.000	15.200	15.600	15.600	7,785,765
2025-10-22	14.330	16.160	14.210	15.680	15.680	8,571,652

← NewerPage 4 of 5 · 242 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.