Beijing Jiuzhou Yi Gui Environmental Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 9.150 | 9.240 | 9.120 | 9.190 | 9.170 | 658,378 |
| 2024-10-23 | 9.160 | 9.270 | 9.150 | 9.210 | 9.190 | 1,236,223 |
| 2024-10-22 | 9.210 | 9.300 | 9.130 | 9.240 | 9.220 | 1,678,296 |
| 2024-10-21 | 9.180 | 9.320 | 9.110 | 9.220 | 9.200 | 1,893,814 |
| 2024-10-18 | 9.090 | 9.280 | 8.990 | 9.180 | 9.160 | 2,080,513 |
| 2024-10-17 | 9.280 | 9.280 | 9.040 | 9.040 | 9.021 | 1,017,596 |
| 2024-10-16 | 9.180 | 9.230 | 9.020 | 9.130 | 9.111 | 951,763 |
| 2024-10-15 | 9.320 | 9.410 | 9.150 | 9.150 | 9.130 | 1,575,352 |
| 2024-10-14 | 9.060 | 9.350 | 9.060 | 9.330 | 9.310 | 1,614,399 |
| 2024-10-11 | 9.280 | 9.400 | 9.050 | 9.150 | 9.130 | 2,046,670 |
| 2024-10-10 | 9.220 | 9.410 | 8.810 | 9.240 | 9.220 | 3,036,033 |
| 2024-10-09 | 9.750 | 9.820 | 8.650 | 8.800 | 8.781 | 3,358,410 |
| 2024-10-08 | 10.980 | 10.980 | 9.680 | 10.070 | 10.048 | 5,720,623 |
| 2024-09-30 | 9.000 | 9.680 | 8.700 | 9.510 | 9.490 | 4,713,300 |
| 2024-09-27 | 8.420 | 8.640 | 8.390 | 8.620 | 8.602 | 847,752 |
| 2024-09-26 | 8.220 | 8.390 | 8.220 | 8.360 | 8.342 | 621,333 |
| 2024-09-25 | 8.280 | 8.390 | 8.200 | 8.220 | 8.202 | 718,241 |
| 2024-09-24 | 8.140 | 8.220 | 8.020 | 8.200 | 8.182 | 544,201 |
| 2024-09-23 | 8.040 | 8.120 | 8.010 | 8.070 | 8.053 | 328,612 |
| 2024-09-20 | 8.250 | 8.300 | 8.010 | 8.100 | 8.083 | 721,438 |
| 2024-09-19 | 7.900 | 8.430 | 7.820 | 8.310 | 8.292 | 1,754,569 |
| 2024-09-18 | 7.860 | 7.890 | 7.680 | 7.830 | 7.813 | 355,022 |
| 2024-09-13 | 7.940 | 8.140 | 7.830 | 7.860 | 7.843 | 596,105 |
| 2024-09-12 | 8.080 | 8.090 | 7.880 | 7.910 | 7.893 | 367,730 |
| 2024-09-11 | 8.000 | 8.160 | 7.930 | 8.080 | 8.063 | 711,465 |
| 2024-09-10 | 7.700 | 8.050 | 7.670 | 8.000 | 7.983 | 1,268,072 |
| 2024-09-09 | 7.450 | 7.810 | 7.440 | 7.700 | 7.684 | 940,382 |
| 2024-09-06 | 7.580 | 7.670 | 7.440 | 7.480 | 7.464 | 487,585 |
| 2024-09-05 | 7.450 | 7.620 | 7.450 | 7.560 | 7.544 | 289,660 |
| 2024-09-04 | 7.520 | 7.580 | 7.430 | 7.480 | 7.464 | 307,767 |
| 2024-09-03 | 7.380 | 7.610 | 7.380 | 7.520 | 7.504 | 352,846 |
| 2024-09-02 | 7.520 | 7.570 | 7.400 | 7.400 | 7.384 | 569,320 |
| 2024-08-30 | 7.280 | 7.630 | 7.280 | 7.530 | 7.514 | 695,175 |
| 2024-08-29 | 7.140 | 7.370 | 7.140 | 7.350 | 7.334 | 492,189 |
| 2024-08-28 | 7.100 | 7.280 | 7.010 | 7.200 | 7.185 | 385,826 |
| 2024-08-27 | 7.230 | 7.230 | 7.060 | 7.100 | 7.085 | 595,354 |
| 2024-08-26 | 7.100 | 7.350 | 7.040 | 7.240 | 7.225 | 651,147 |
| 2024-08-23 | 7.140 | 7.150 | 7.020 | 7.040 | 7.025 | 593,690 |
| 2024-08-22 | 7.310 | 7.310 | 7.120 | 7.140 | 7.125 | 511,233 |
| 2024-08-21 | 7.290 | 7.350 | 7.240 | 7.270 | 7.254 | 346,164 |
| 2024-08-20 | 7.520 | 7.530 | 7.240 | 7.280 | 7.264 | 715,776 |
| 2024-08-19 | 7.550 | 7.620 | 7.420 | 7.520 | 7.504 | 373,312 |
| 2024-08-16 | 7.640 | 7.700 | 7.480 | 7.480 | 7.464 | 409,967 |
| 2024-08-15 | 7.660 | 7.750 | 7.580 | 7.610 | 7.594 | 496,000 |
| 2024-08-14 | 7.860 | 7.870 | 7.650 | 7.650 | 7.634 | 379,575 |
| 2024-08-13 | 7.730 | 7.850 | 7.620 | 7.780 | 7.763 | 364,357 |
| 2024-08-12 | 7.770 | 7.950 | 7.710 | 7.760 | 7.743 | 320,998 |
| 2024-08-09 | 7.930 | 7.950 | 7.620 | 7.780 | 7.763 | 225,052 |
| 2024-08-08 | 7.750 | 7.930 | 7.740 | 7.870 | 7.853 | 291,797 |
| 2024-08-07 | 7.840 | 7.960 | 7.790 | 7.840 | 7.823 | 274,074 |
| 2024-08-06 | 7.710 | 8.090 | 7.700 | 7.840 | 7.823 | 327,278 |
| 2024-08-05 | 8.000 | 8.040 | 7.700 | 7.750 | 7.733 | 634,409 |
| 2024-08-02 | 8.010 | 8.150 | 7.930 | 7.980 | 7.963 | 622,446 |
| 2024-08-01 | 8.060 | 8.250 | 8.060 | 8.060 | 8.043 | 926,004 |
| 2024-07-31 | 7.890 | 8.060 | 7.870 | 8.060 | 8.043 | 896,319 |
| 2024-07-30 | 7.780 | 8.000 | 7.740 | 7.890 | 7.873 | 893,084 |
| 2024-07-29 | 7.960 | 7.970 | 7.700 | 7.740 | 7.723 | 430,533 |
| 2024-07-26 | 7.780 | 7.920 | 7.730 | 7.880 | 7.863 | 607,820 |
| 2024-07-25 | 7.760 | 7.950 | 7.660 | 7.830 | 7.813 | 786,039 |
| 2024-07-24 | 7.720 | 7.960 | 7.710 | 7.790 | 7.773 | 628,474 |
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.