Qingdao Huicheng Environmental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	50.460	52.790	50.270	51.930	26.332	4,495,822
2024-04-29	50.180	51.940	49.710	50.750	25.734	3,404,101
2024-04-26	49.850	51.420	49.430	50.160	25.435	4,429,671
2024-04-25	49.000	50.300	48.310	49.600	25.151	6,815,112
2024-04-24	50.000	51.490	50.000	50.750	25.734	4,009,960
2024-04-23	51.280	52.770	50.850	51.100	25.912	5,723,226
2024-04-22	54.000	54.000	51.040	51.090	25.907	7,252,685
2024-04-19	48.600	54.880	48.290	54.370	27.570	12,125,069
2024-04-18	49.500	50.720	48.660	48.990	24.842	4,994,164
2024-04-17	47.850	50.500	47.850	50.130	25.420	6,737,712
2024-04-16	47.010	51.850	47.010	48.100	24.390	8,637,409
2024-04-15	46.200	47.800	45.300	47.480	24.076	4,696,446
2024-04-12	46.990	47.470	46.250	46.530	23.594	2,987,594
2024-04-11	44.400	47.850	43.960	47.360	24.015	4,619,400
2024-04-10	46.010	46.380	44.360	44.710	22.671	3,048,385
2024-04-09	46.010	46.750	45.800	46.200	23.427	2,096,006
2024-04-08	46.370	47.580	46.070	46.200	23.427	3,470,293
2024-04-03	47.550	48.030	45.570	46.310	23.483	4,496,222
2024-04-02	47.040	48.230	46.820	47.550	24.111	4,937,612
2024-04-01	41.840	48.480	41.830	47.750	24.213	10,878,729
2024-03-29	41.180	42.200	41.000	41.900	21.246	2,641,641
2024-03-28	41.110	42.060	40.460	41.170	20.876	3,727,746
2024-03-27	42.370	43.220	40.850	41.160	20.871	5,943,834
2024-03-26	40.300	43.130	39.890	42.430	21.515	8,375,800
2024-03-25	39.180	40.760	38.300	40.280	20.425	5,106,529
2024-03-22	40.790	40.800	39.100	39.490	20.024	3,863,100
2024-03-21	40.970	41.410	40.020	40.800	20.689	3,450,489
2024-03-20	41.220	41.560	40.250	40.850	20.714	2,708,130
2024-03-19	41.440	41.950	40.900	41.000	20.790	3,063,985
2024-03-18	40.950	41.750	40.880	41.440	21.013	3,431,957
2024-03-15	40.800	41.250	40.320	40.930	20.755	2,730,454
2024-03-14	40.680	41.790	40.200	40.890	20.734	3,750,429
2024-03-13	41.050	41.320	40.050	40.680	20.628	3,392,643
2024-03-12	40.000	41.340	39.300	41.100	20.841	5,283,256
2024-03-11	38.490	40.720	38.230	39.880	20.222	4,967,171
2024-03-08	37.800	39.000	37.610	38.600	19.573	2,762,169
2024-03-07	38.400	39.300	37.800	37.800	19.167	3,282,660
2024-03-06	37.460	38.800	37.460	38.390	19.467	3,212,525
2024-03-05	38.400	38.690	37.660	37.910	19.223	3,323,483
2024-03-04	40.200	41.000	38.100	38.960	19.756	6,328,774
2024-03-01	38.080	38.580	37.270	38.160	19.350	5,864,636
2024-02-29	37.690	38.560	37.160	38.200	19.370	4,897,675
2024-02-28	39.380	39.760	37.740	37.750	19.142	6,287,059
2024-02-27	39.300	39.650	38.530	39.430	19.994	4,509,323
2024-02-26	39.860	40.200	38.710	39.300	19.928	5,822,922
2024-02-23	37.880	40.000	37.500	39.980	20.273	5,203,162
2024-02-22	37.260	38.980	37.020	37.860	19.198	5,090,159
2024-02-21	35.150	38.350	35.010	37.260	18.894	7,209,142
2024-02-20	36.180	36.180	35.000	35.700	18.103	5,085,876
2024-02-19	35.330	36.700	35.280	36.150	18.331	8,035,391
2024-02-08	31.620	35.490	31.620	34.950	17.722	10,487,408
2024-02-07	31.630	34.000	31.010	31.660	16.054	8,237,818
2024-02-06	29.180	32.390	28.340	31.390	15.917	10,327,925
2024-02-05	32.250	33.130	28.830	29.200	14.807	9,863,248
2024-02-02	35.540	35.680	31.350	32.400	16.429	9,577,612
2024-02-01	37.080	37.780	34.500	35.580	18.042	9,453,871
2024-01-31	35.000	37.260	34.850	35.480	17.991	9,341,952
2024-01-30	38.690	38.800	34.560	35.300	17.900	10,218,318
2024-01-29	41.460	41.510	38.000	39.000	19.776	6,391,940
2024-01-26	42.490	43.500	41.300	41.460	21.023	2,443,373

← NewerPage 11 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.