Beijing Jiuzhou Yi Gui Environmental Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 8.440 | 8.480 | 8.330 | 8.400 | 8.382 | 681,077 |
| 2025-01-16 | 8.430 | 8.590 | 8.380 | 8.410 | 8.392 | 652,538 |
| 2025-01-15 | 8.480 | 8.480 | 8.370 | 8.420 | 8.402 | 785,960 |
| 2025-01-14 | 8.080 | 8.460 | 8.050 | 8.420 | 8.402 | 1,321,369 |
| 2025-01-13 | 7.980 | 8.160 | 7.850 | 8.060 | 8.043 | 828,437 |
| 2025-01-10 | 8.330 | 8.370 | 8.080 | 8.100 | 8.083 | 886,031 |
| 2025-01-09 | 8.390 | 8.410 | 8.260 | 8.330 | 8.312 | 694,524 |
| 2025-01-08 | 8.380 | 8.470 | 8.030 | 8.400 | 8.382 | 1,146,908 |
| 2025-01-07 | 8.210 | 8.380 | 8.120 | 8.370 | 8.352 | 838,652 |
| 2025-01-06 | 8.260 | 8.290 | 7.900 | 8.150 | 8.133 | 758,061 |
| 2025-01-03 | 8.570 | 8.710 | 8.210 | 8.250 | 8.232 | 999,336 |
| 2025-01-02 | 8.630 | 8.950 | 8.450 | 8.600 | 8.582 | 1,397,606 |
| 2024-12-31 | 8.880 | 8.980 | 8.610 | 8.630 | 8.612 | 1,181,150 |
| 2024-12-30 | 8.990 | 8.990 | 8.700 | 8.900 | 8.881 | 1,128,869 |
| 2024-12-27 | 8.940 | 9.110 | 8.820 | 8.970 | 8.951 | 896,899 |
| 2024-12-26 | 8.760 | 8.990 | 8.760 | 8.860 | 8.841 | 814,905 |
| 2024-12-25 | 9.000 | 9.010 | 8.610 | 8.760 | 8.741 | 897,337 |
| 2024-12-24 | 9.170 | 9.180 | 8.830 | 9.000 | 8.981 | 1,353,813 |
| 2024-12-23 | 9.530 | 9.570 | 8.960 | 9.010 | 8.991 | 1,868,921 |
| 2024-12-20 | 9.440 | 9.650 | 9.330 | 9.540 | 9.520 | 932,276 |
| 2024-12-19 | 9.380 | 9.520 | 9.310 | 9.430 | 9.410 | 1,149,890 |
| 2024-12-18 | 9.580 | 9.580 | 9.230 | 9.490 | 9.470 | 1,296,869 |
| 2024-12-17 | 10.090 | 10.160 | 9.430 | 9.450 | 9.430 | 1,940,730 |
| 2024-12-16 | 10.150 | 10.240 | 10.050 | 10.120 | 10.098 | 937,976 |
| 2024-12-13 | 10.350 | 10.350 | 10.120 | 10.130 | 10.108 | 1,006,220 |
| 2024-12-12 | 10.170 | 10.350 | 10.110 | 10.340 | 10.318 | 1,435,090 |
| 2024-12-11 | 10.050 | 10.200 | 10.050 | 10.120 | 10.098 | 815,340 |
| 2024-12-10 | 10.420 | 10.420 | 10.080 | 10.090 | 10.068 | 1,583,208 |
| 2024-12-09 | 10.250 | 10.300 | 10.080 | 10.160 | 10.138 | 1,139,804 |
| 2024-12-06 | 10.110 | 10.250 | 10.000 | 10.200 | 10.178 | 1,674,322 |
| 2024-12-05 | 9.920 | 10.150 | 9.920 | 10.100 | 10.078 | 1,309,350 |
| 2024-12-04 | 10.060 | 10.170 | 9.910 | 9.990 | 9.969 | 1,484,521 |
| 2024-12-03 | 10.040 | 10.170 | 9.920 | 10.060 | 10.039 | 1,137,505 |
| 2024-12-02 | 9.900 | 10.070 | 9.840 | 10.030 | 10.009 | 1,276,647 |
| 2024-11-29 | 9.690 | 9.950 | 9.670 | 9.850 | 9.829 | 1,245,583 |
| 2024-11-28 | 9.680 | 9.900 | 9.660 | 9.730 | 9.709 | 1,105,113 |
| 2024-11-27 | 9.680 | 9.800 | 9.270 | 9.740 | 9.719 | 1,777,541 |
| 2024-11-26 | 9.850 | 9.950 | 9.670 | 9.680 | 9.659 | 1,174,864 |
| 2024-11-25 | 9.760 | 9.870 | 9.690 | 9.840 | 9.819 | 1,346,369 |
| 2024-11-22 | 10.090 | 10.160 | 9.730 | 9.760 | 9.739 | 1,200,181 |
| 2024-11-21 | 9.960 | 10.180 | 9.910 | 10.090 | 10.068 | 1,378,983 |
| 2024-11-20 | 9.870 | 10.070 | 9.790 | 9.980 | 9.959 | 1,556,137 |
| 2024-11-19 | 9.750 | 9.950 | 9.570 | 9.880 | 9.859 | 1,462,225 |
| 2024-11-18 | 9.980 | 10.140 | 9.720 | 9.760 | 9.739 | 2,076,824 |
| 2024-11-15 | 9.910 | 10.220 | 9.820 | 9.980 | 9.959 | 2,062,363 |
| 2024-11-14 | 10.220 | 10.490 | 10.010 | 10.010 | 9.989 | 3,299,083 |
| 2024-11-13 | 9.900 | 10.210 | 9.810 | 10.210 | 10.188 | 2,371,705 |
| 2024-11-12 | 9.990 | 10.170 | 9.870 | 10.000 | 9.979 | 3,206,845 |
| 2024-11-11 | 9.590 | 9.920 | 9.580 | 9.910 | 9.889 | 2,841,757 |
| 2024-11-08 | 9.690 | 9.780 | 9.550 | 9.610 | 9.589 | 1,508,938 |
| 2024-11-07 | 9.330 | 9.640 | 9.330 | 9.640 | 9.619 | 2,023,226 |
| 2024-11-06 | 9.410 | 9.490 | 9.330 | 9.440 | 9.420 | 1,799,277 |
| 2024-11-05 | 9.130 | 9.440 | 9.130 | 9.390 | 9.370 | 1,951,723 |
| 2024-11-04 | 9.010 | 9.210 | 8.950 | 9.170 | 9.150 | 924,058 |
| 2024-11-01 | 9.260 | 9.460 | 9.000 | 9.000 | 8.981 | 1,707,505 |
| 2024-10-31 | 9.100 | 9.700 | 9.100 | 9.370 | 9.350 | 2,242,160 |
| 2024-10-30 | 9.220 | 9.340 | 9.100 | 9.120 | 9.101 | 1,549,786 |
| 2024-10-29 | 9.540 | 9.770 | 9.210 | 9.300 | 9.280 | 2,139,863 |
| 2024-10-28 | 9.280 | 9.690 | 9.280 | 9.550 | 9.530 | 2,757,837 |
| 2024-10-25 | 9.170 | 9.330 | 9.170 | 9.320 | 9.300 | 1,482,508 |
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.