Beijing Jiuzhou Yi Gui Environmental Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 9.550 | 9.650 | 9.440 | 9.590 | 9.570 | 947,117 |
| 2025-04-21 | 9.410 | 9.600 | 9.350 | 9.490 | 9.470 | 982,767 |
| 2025-04-18 | 9.640 | 9.640 | 9.290 | 9.500 | 9.480 | 1,654,461 |
| 2025-04-17 | 9.500 | 9.710 | 9.370 | 9.530 | 9.510 | 1,400,348 |
| 2025-04-16 | 9.580 | 9.620 | 9.220 | 9.510 | 9.490 | 1,529,471 |
| 2025-04-15 | 9.530 | 9.650 | 9.400 | 9.480 | 9.460 | 1,141,604 |
| 2025-04-14 | 9.490 | 9.690 | 9.370 | 9.550 | 9.530 | 1,204,693 |
| 2025-04-11 | 9.380 | 9.480 | 9.200 | 9.410 | 9.390 | 1,505,713 |
| 2025-04-10 | 9.180 | 9.500 | 9.100 | 9.380 | 9.360 | 2,168,884 |
| 2025-04-09 | 8.670 | 9.130 | 8.160 | 9.020 | 9.001 | 2,300,893 |
| 2025-04-08 | 8.770 | 9.300 | 8.770 | 8.910 | 8.891 | 1,794,191 |
| 2025-04-07 | 9.750 | 9.880 | 8.640 | 8.670 | 8.651 | 2,813,078 |
| 2025-04-03 | 10.110 | 10.230 | 9.980 | 10.100 | 10.078 | 1,118,112 |
| 2025-04-02 | 10.100 | 10.360 | 9.990 | 10.220 | 10.198 | 1,358,435 |
| 2025-04-01 | 9.900 | 10.230 | 9.840 | 10.100 | 10.078 | 1,850,505 |
| 2025-03-31 | 9.730 | 9.910 | 9.650 | 9.840 | 9.819 | 1,875,345 |
| 2025-03-28 | 9.970 | 10.050 | 9.770 | 9.820 | 9.799 | 1,459,461 |
| 2025-03-27 | 10.050 | 10.050 | 9.750 | 9.920 | 9.899 | 1,557,444 |
| 2025-03-26 | 9.690 | 10.080 | 9.630 | 10.010 | 9.989 | 1,903,228 |
| 2025-03-25 | 9.910 | 9.980 | 9.570 | 9.780 | 9.759 | 2,763,555 |
| 2025-03-24 | 10.320 | 10.430 | 9.740 | 9.910 | 9.889 | 2,482,922 |
| 2025-03-21 | 10.590 | 10.650 | 10.310 | 10.370 | 10.348 | 2,000,519 |
| 2025-03-20 | 10.680 | 10.680 | 10.390 | 10.590 | 10.567 | 1,897,328 |
| 2025-03-19 | 10.880 | 10.880 | 10.540 | 10.630 | 10.607 | 1,565,383 |
| 2025-03-18 | 10.550 | 10.910 | 10.500 | 10.770 | 10.747 | 2,417,035 |
| 2025-03-17 | 10.610 | 10.650 | 10.480 | 10.540 | 10.517 | 1,241,981 |
| 2025-03-14 | 10.390 | 10.630 | 10.240 | 10.530 | 10.508 | 1,760,882 |
| 2025-03-13 | 10.560 | 10.560 | 10.230 | 10.450 | 10.428 | 1,531,185 |
| 2025-03-12 | 10.570 | 10.630 | 10.440 | 10.520 | 10.498 | 1,242,384 |
| 2025-03-11 | 10.250 | 10.540 | 10.250 | 10.520 | 10.498 | 1,385,193 |
| 2025-03-10 | 10.600 | 10.600 | 10.300 | 10.440 | 10.418 | 2,617,854 |
| 2025-03-07 | 10.530 | 10.660 | 10.390 | 10.480 | 10.458 | 1,994,229 |
| 2025-03-06 | 10.220 | 10.650 | 10.200 | 10.640 | 10.617 | 2,805,616 |
| 2025-03-05 | 10.320 | 10.440 | 10.130 | 10.230 | 10.208 | 1,806,266 |
| 2025-03-04 | 10.090 | 10.460 | 10.060 | 10.420 | 10.398 | 2,570,429 |
| 2025-03-03 | 10.000 | 10.100 | 9.900 | 10.070 | 10.048 | 1,665,934 |
| 2025-02-28 | 10.070 | 10.070 | 9.880 | 9.960 | 9.939 | 1,511,416 |
| 2025-02-27 | 10.050 | 10.090 | 9.870 | 10.000 | 9.979 | 1,199,159 |
| 2025-02-26 | 9.990 | 10.170 | 9.990 | 10.060 | 10.039 | 1,344,812 |
| 2025-02-25 | 9.980 | 10.120 | 9.930 | 9.940 | 9.919 | 902,320 |
| 2025-02-24 | 10.070 | 10.150 | 9.930 | 10.080 | 10.058 | 1,524,632 |
| 2025-02-21 | 10.130 | 10.160 | 9.920 | 10.050 | 10.029 | 935,035 |
| 2025-02-20 | 9.980 | 10.130 | 9.980 | 10.110 | 10.088 | 1,001,699 |
| 2025-02-19 | 9.800 | 10.170 | 9.780 | 10.030 | 10.009 | 1,512,640 |
| 2025-02-18 | 9.940 | 10.050 | 9.750 | 9.800 | 9.779 | 1,408,968 |
| 2025-02-17 | 9.760 | 10.020 | 9.750 | 9.940 | 9.919 | 1,797,362 |
| 2025-02-14 | 9.830 | 9.840 | 9.690 | 9.760 | 9.739 | 1,150,510 |
| 2025-02-13 | 9.850 | 9.900 | 9.720 | 9.720 | 9.699 | 1,009,206 |
| 2025-02-12 | 9.860 | 9.950 | 9.820 | 9.870 | 9.849 | 1,078,055 |
| 2025-02-11 | 9.900 | 9.900 | 9.750 | 9.850 | 9.829 | 1,162,746 |
| 2025-02-10 | 9.920 | 9.940 | 9.790 | 9.870 | 9.849 | 1,517,923 |
| 2025-02-07 | 9.930 | 10.070 | 9.800 | 9.880 | 9.859 | 2,149,817 |
| 2025-02-06 | 9.700 | 9.970 | 9.700 | 9.930 | 9.909 | 1,741,663 |
| 2025-02-05 | 9.550 | 9.820 | 9.500 | 9.790 | 9.769 | 2,057,390 |
| 2025-01-27 | 9.550 | 9.750 | 9.520 | 9.550 | 9.530 | 1,965,031 |
| 2025-01-24 | 9.740 | 9.830 | 9.440 | 9.510 | 9.490 | 3,041,855 |
| 2025-01-23 | 9.650 | 9.880 | 9.530 | 9.810 | 9.789 | 3,024,315 |
| 2025-01-22 | 9.350 | 9.700 | 9.240 | 9.520 | 9.500 | 3,751,780 |
| 2025-01-21 | 9.230 | 9.600 | 9.190 | 9.360 | 9.340 | 4,027,635 |
| 2025-01-20 | 9.000 | 9.850 | 8.950 | 9.390 | 9.370 | 5,763,041 |
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.