Qingdao Huicheng Environmental Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	39.010	41.210	38.200	40.700	28.976	4,374,785
2024-07-26	39.280	40.060	38.770	39.120	27.851	3,176,579
2024-07-25	39.620	40.200	38.700	39.000	27.766	3,313,097
2024-07-24	40.400	40.730	39.500	39.750	28.300	3,706,218
2024-07-23	42.700	42.870	40.000	40.500	28.834	3,548,632
2024-07-22	42.350	43.280	41.760	42.700	30.400	2,968,307
2024-07-19	42.130	43.180	41.600	42.350	30.151	2,874,451
2024-07-18	41.710	42.360	41.000	42.130	29.994	5,381,598
2024-07-17	44.850	45.100	43.230	43.300	30.827	4,986,887
2024-07-16	44.500	44.900	43.000	43.820	31.197	3,360,746
2024-07-15	43.700	45.870	42.600	44.800	31.895	6,058,005
2024-07-12	44.220	45.000	43.200	43.670	31.091	3,393,041
2024-07-11	43.990	44.950	43.050	44.490	31.674	4,052,200
2024-07-10	43.470	44.230	41.800	43.450	30.934	4,428,842
2024-07-09	42.630	44.060	41.800	43.760	31.155	4,220,837
2024-07-08	43.770	43.820	42.120	42.630	30.350	4,061,790
2024-07-05	44.500	44.800	41.870	43.900	31.254	8,277,730
2024-07-04	47.210	48.200	43.540	44.610	31.760	7,343,866
2024-07-03	47.550	48.600	47.400	47.880	34.088	2,453,829
2024-07-02	48.110	49.180	47.920	48.110	34.252	2,480,743
2024-07-01	48.650	49.250	47.810	48.510	34.536	3,320,146
2024-06-28	47.970	49.500	46.810	48.400	34.458	4,586,453
2024-06-27	47.400	49.300	47.400	48.130	34.266	4,822,866
2024-06-26	47.200	49.000	45.870	48.400	34.458	8,089,651
2024-06-25	51.800	52.390	46.000	47.220	33.618	11,809,359
2024-06-24	54.600	55.120	51.600	51.870	36.928	8,803,235
2024-06-21	52.000	55.540	51.550	55.520	39.527	10,880,350
2024-06-20	52.660	53.990	50.960	52.010	37.028	7,019,373
2024-06-19	51.820	52.690	51.400	52.330	37.256	4,286,228
2024-06-18	51.600	53.660	51.080	52.340	37.263	10,278,144
2024-06-17	46.500	52.420	46.500	50.600	36.024	13,936,836
2024-06-14	46.100	47.690	45.300	46.500	33.105	7,135,004
2024-06-13	46.450	46.950	45.200	46.000	32.749	5,577,936
2024-06-12	45.530	47.490	45.010	46.450	33.070	7,603,593
2024-06-11	46.800	47.000	42.850	45.300	32.251	11,496,514
2024-06-07	47.190	48.200	45.910	46.610	33.184	6,037,749
2024-06-06	48.010	49.210	46.500	47.200	33.604	5,913,495
2024-06-05	48.960	49.480	47.850	48.530	34.551	4,991,586
2024-06-04	50.540	51.000	48.220	48.920	34.828	6,973,594
2024-06-03	51.270	52.200	49.500	50.380	35.868	7,118,353
2024-05-31	54.000	54.500	48.800	51.340	36.551	8,789,821
2024-05-30	55.160	55.810	53.560	53.800	38.303	7,111,182
2024-05-29	55.000	58.500	53.000	54.180	38.573	14,239,856
2024-05-28	50.500	55.680	50.500	55.100	39.228	11,837,611
2024-05-27	52.000	53.880	49.420	50.500	35.953	9,558,910
2024-05-24	71.000	76.330	70.280	73.400	37.219	8,331,733
2024-05-23	71.000	74.200	70.000	72.030	36.525	8,115,961
2024-05-22	72.000	75.900	71.000	72.410	36.717	10,228,923
2024-05-21	70.380	74.440	68.770	71.960	36.489	10,596,323
2024-05-20	75.000	75.000	68.000	71.800	36.408	18,342,387
2024-05-17	75.550	81.440	72.700	75.910	38.492	21,656,805
2024-05-16	65.180	77.760	65.180	76.330	38.705	19,208,291
2024-05-15	66.990	69.500	64.010	65.000	32.960	12,263,856
2024-05-14	58.500	68.080	58.230	67.800	34.380	11,196,300
2024-05-13	59.700	60.900	58.180	58.850	29.841	7,986,013
2024-05-10	58.220	61.880	58.220	59.990	30.419	10,057,929
2024-05-09	55.060	60.600	55.060	58.080	29.451	11,129,137
2024-05-08	52.710	55.270	51.500	55.050	27.915	6,651,679
2024-05-07	52.660	53.470	51.620	52.010	26.373	3,395,330
2024-05-06	51.990	52.750	51.510	52.580	26.662	3,081,909

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.2100 CNY
2025-07-22	0.1000 CNY
2024-05-27	0.2100 CNY
2022-06-21	0.0500 CNY
2021-05-31	0.1000 CNY
2020-06-15	0.1000 CNY
2019-08-28	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.