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
2025-10-21	13.430	14.380	13.370	14.330	14.330	3,912,985
2025-10-20	13.200	13.460	12.900	13.430	13.430	1,687,505
2025-10-17	13.320	13.340	13.000	13.020	13.020	1,532,405
2025-10-16	13.750	13.750	13.190	13.190	13.190	1,973,891
2025-10-15	13.490	14.010	13.370	13.680	13.680	2,499,240
2025-10-14	13.300	13.820	13.240	13.380	13.380	2,206,819
2025-10-13	12.970	13.330	12.580	13.250	13.250	2,164,024
2025-10-10	13.270	13.400	13.070	13.170	13.170	1,486,320
2025-10-09	13.600	13.690	13.230	13.260	13.260	2,790,359
2025-09-30	13.150	13.690	13.150	13.540	13.540	2,099,058
2025-09-29	13.060	13.380	12.850	13.360	13.360	1,430,992
2025-09-26	13.000	13.240	12.910	13.070	13.070	1,169,742
2025-09-25	13.390	13.390	13.080	13.130	13.130	1,269,938
2025-09-24	12.880	13.310	12.620	13.310	13.310	1,828,892
2025-09-23	13.190	13.240	12.350	12.890	12.890	3,178,428
2025-09-22	13.490	13.640	13.000	13.180	13.180	1,718,279
2025-09-19	13.500	13.700	13.310	13.510	13.510	1,852,324
2025-09-18	13.760	13.900	13.350	13.490	13.490	2,070,171
2025-09-17	13.800	13.950	13.630	13.700	13.700	1,427,043
2025-09-16	13.840	13.930	13.660	13.850	13.850	1,300,872
2025-09-15	14.020	14.160	13.600	13.740	13.740	2,332,853
2025-09-12	13.880	14.330	13.700	13.860	13.860	3,267,477
2025-09-11	13.580	13.990	13.420	13.820	13.820	2,377,572
2025-09-10	13.780	13.930	13.500	13.550	13.550	1,528,673
2025-09-09	13.580	13.780	13.460	13.620	13.620	2,477,688
2025-09-08	13.650	13.790	13.260	13.580	13.580	2,112,521
2025-09-05	13.260	13.700	13.230	13.650	13.650	2,606,465
2025-09-04	13.240	13.650	13.180	13.380	13.380	2,806,751
2025-09-03	13.520	13.580	13.120	13.150	13.150	1,737,206
2025-09-02	13.480	13.610	13.160	13.400	13.400	3,095,364
2025-09-01	13.500	13.820	13.180	13.490	13.490	5,541,209
2025-08-29	13.800	13.990	13.340	13.390	13.390	3,851,123
2025-08-28	13.760	14.120	13.070	13.530	13.530	4,527,345
2025-08-27	13.890	14.070	13.350	13.380	13.380	3,894,321
2025-08-26	14.240	14.240	13.800	13.840	13.840	2,589,182
2025-08-25	13.940	14.320	13.820	14.220	14.220	3,589,937
2025-08-22	14.500	14.670	13.780	13.910	13.910	4,829,937
2025-08-21	13.990	15.000	13.690	14.550	14.550	5,832,224
2025-08-20	13.370	14.150	13.370	13.990	13.990	4,152,167
2025-08-19	13.280	13.530	13.150	13.510	13.510	2,626,865
2025-08-18	13.030	13.630	12.990	13.280	13.280	3,607,725
2025-08-15	13.070	13.230	12.980	13.090	13.090	3,018,327
2025-08-14	13.400	13.520	13.080	13.130	13.130	4,721,679
2025-08-13	13.610	13.930	13.140	13.390	13.390	5,393,641
2025-08-12	13.460	13.820	13.230	13.340	13.340	9,032,079
2025-08-11	12.470	13.680	12.360	13.480	13.480	8,009,079
2025-08-08	12.310	12.530	12.180	12.480	12.480	3,280,679
2025-08-07	12.230	12.430	12.220	12.220	12.220	1,217,120
2025-08-06	12.300	12.360	12.190	12.280	12.280	1,817,994
2025-08-05	12.300	12.350	12.050	12.240	12.240	1,683,565
2025-08-04	12.000	12.170	11.830	12.140	12.140	1,747,384
2025-08-01	11.780	11.980	11.780	11.880	11.880	1,407,181
2025-07-31	11.900	11.990	11.770	11.820	11.820	1,872,358
2025-07-30	11.980	12.100	11.790	11.900	11.900	1,639,356
2025-07-29	12.160	12.240	11.910	11.980	11.980	1,852,608
2025-07-28	12.220	12.290	12.040	12.110	12.110	2,635,459
2025-07-25	12.100	12.360	11.930	12.150	12.150	3,098,307
2025-07-24	11.630	12.250	11.580	12.090	12.090	4,314,836
2025-07-23	11.580	11.660	11.410	11.570	11.570	1,807,372
2025-07-22	11.500	11.650	11.410	11.520	11.520	2,475,028

← NewerPage 5 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.