Qingdao Huicheng Environmental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	42.840	43.660	42.210	43.080	21.845	3,751,654
2024-01-24	42.790	43.850	40.840	42.180	21.388	2,870,151
2024-01-23	41.660	42.960	41.000	42.790	21.698	2,778,950
2024-01-22	44.880	44.880	41.300	42.380	21.490	3,179,260
2024-01-19	45.090	45.390	44.520	44.880	22.758	1,305,081
2024-01-18	45.360	45.360	43.830	45.080	22.859	2,985,861
2024-01-17	46.750	46.750	45.010	45.360	23.001	1,969,014
2024-01-16	46.870	47.410	45.800	46.750	23.706	2,526,265
2024-01-15	47.340	47.900	46.670	47.000	23.833	1,759,328
2024-01-12	47.500	49.000	47.200	47.340	24.005	2,688,439
2024-01-11	47.000	47.830	46.400	47.340	24.005	2,453,951
2024-01-10	47.800	47.890	46.820	46.820	23.741	2,181,794
2024-01-09	47.600	48.290	46.900	47.360	24.015	2,551,577
2024-01-08	49.500	49.700	46.400	47.600	24.137	4,656,186
2024-01-05	50.330	50.770	49.350	49.530	25.115	1,752,550
2024-01-04	50.560	51.000	49.900	50.330	25.521	1,385,135
2024-01-03	50.800	50.880	50.060	50.500	25.607	1,873,100
2024-01-02	51.600	52.400	50.790	50.900	25.810	2,088,408
2023-12-29	50.730	51.690	50.610	51.600	26.165	2,534,082
2023-12-28	50.530	51.800	50.380	50.960	25.841	2,316,988
2023-12-27	49.700	51.890	49.370	50.950	25.836	2,711,170
2023-12-26	50.870	50.870	49.330	49.670	25.186	2,003,730
2023-12-25	51.000	51.790	50.390	50.490	25.602	1,816,918
2023-12-22	51.510	51.510	50.240	51.040	25.881	2,230,739
2023-12-21	50.090	51.700	48.910	50.990	25.856	3,339,667
2023-12-20	51.500	51.880	50.060	50.250	25.481	2,328,788
2023-12-19	47.700	52.350	47.580	51.530	26.130	6,499,503
2023-12-18	48.280	48.490	47.660	47.800	24.238	1,515,990
2023-12-15	49.520	49.520	48.000	48.500	24.593	2,670,582
2023-12-14	49.480	50.000	49.050	49.490	25.095	2,389,883
2023-12-13	50.510	51.060	49.440	49.480	25.090	1,657,571
2023-12-12	50.600	50.600	49.610	50.200	25.455	1,576,023
2023-12-11	50.300	51.270	49.600	50.600	25.658	2,736,087
2023-12-08	51.000	51.660	50.080	50.500	25.607	2,478,373
2023-12-07	51.590	51.610	50.520	51.290	26.008	3,007,951
2023-12-06	49.960	53.180	49.570	51.610	26.170	4,747,863
2023-12-05	50.620	51.000	49.360	50.000	25.354	2,922,438
2023-12-04	51.590	52.870	51.030	51.110	25.917	5,533,985
2023-12-01	49.330	51.360	49.110	50.680	25.699	3,523,499
2023-11-30	49.470	49.470	48.510	49.200	24.948	2,028,010
2023-11-29	49.920	50.350	49.020	49.600	25.151	2,774,397
2023-11-28	50.050	50.120	48.710	49.920	25.313	3,055,347
2023-11-27	49.350	50.860	48.700	49.890	25.298	4,772,204
2023-11-24	49.770	50.800	48.830	49.350	25.024	3,112,495
2023-11-23	49.000	49.880	48.500	49.500	25.100	2,391,590
2023-11-22	50.000	50.000	49.000	49.100	24.897	2,969,356
2023-11-21	51.010	51.790	49.700	50.080	25.394	4,059,262
2023-11-20	51.170	51.960	50.390	50.840	25.780	3,302,009
2023-11-17	51.440	52.140	50.890	51.410	26.069	3,124,184
2023-11-16	52.960	52.970	51.400	51.530	26.130	4,796,945
2023-11-15	51.660	53.210	51.180	52.750	26.748	7,551,558
2023-11-14	48.350	51.670	48.030	51.630	26.180	8,598,904
2023-11-13	45.650	48.550	45.560	48.290	24.487	6,442,536
2023-11-10	45.400	47.700	44.680	45.800	23.224	5,010,300
2023-11-09	46.500	46.740	45.000	45.400	23.021	3,376,256
2023-11-08	46.780	47.500	45.550	46.340	23.498	3,884,903
2023-11-07	46.660	47.120	45.700	46.680	23.670	2,451,264
2023-11-06	45.530	47.160	45.530	46.660	23.660	2,998,672
2023-11-03	44.960	46.260	44.960	45.450	23.047	1,793,506
2023-11-02	45.640	45.810	44.600	44.870	22.753	2,964,970

← NewerPage 12 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.