Qingdao Huicheng Environmental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	46.160	47.100	45.510	45.650	23.148	2,834,101
2023-10-31	47.800	48.420	46.130	46.380	23.518	3,131,430
2023-10-30	48.020	49.310	48.000	48.000	24.340	2,664,810
2023-10-27	47.640	49.050	47.510	48.680	24.684	2,544,470
2023-10-26	48.000	48.480	47.060	48.000	24.340	2,223,422
2023-10-25	47.080	48.830	47.050	48.460	24.573	3,760,127
2023-10-24	45.600	48.240	44.630	46.960	23.812	4,225,805
2023-10-23	46.390	47.550	44.790	46.280	23.467	3,283,179
2023-10-20	47.820	48.480	46.200	46.800	23.731	2,926,452
2023-10-19	47.400	48.450	47.000	47.840	24.259	2,664,181
2023-10-18	50.070	50.070	47.560	47.780	24.228	4,457,169
2023-10-17	47.700	51.000	47.010	50.180	25.445	6,036,309
2023-10-16	48.170	48.500	47.110	48.030	24.355	3,406,085
2023-10-13	48.800	49.450	47.650	48.060	24.370	3,713,464
2023-10-12	48.830	49.290	47.200	49.000	24.847	4,576,784
2023-10-11	51.360	51.410	48.500	49.030	24.862	6,862,877
2023-10-10	51.760	51.800	50.420	50.870	25.795	4,539,191
2023-10-09	55.100	55.100	48.950	51.710	26.221	10,863,682
2023-09-28	52.190	55.180	51.820	55.010	27.894	6,176,833
2023-09-27	51.890	52.070	50.900	51.750	26.241	1,889,264
2023-09-26	51.410	51.870	51.000	51.390	26.059	1,431,614
2023-09-25	51.490	52.980	51.000	51.420	26.074	3,037,245
2023-09-22	50.490	51.400	49.890	51.130	25.927	2,761,632
2023-09-21	50.580	51.490	49.850	50.350	25.531	3,291,166
2023-09-20	50.480	50.790	49.710	50.120	25.415	2,195,431
2023-09-19	52.290	52.290	49.360	50.480	25.597	4,740,940
2023-09-18	52.700	53.480	51.710	52.130	26.434	3,448,037
2023-09-15	52.660	53.050	51.700	52.730	26.738	2,517,334
2023-09-14	52.550	52.980	52.000	52.350	26.545	2,118,190
2023-09-13	52.680	54.340	52.320	52.980	26.865	4,762,012
2023-09-12	53.070	53.240	52.270	52.990	26.870	2,676,366
2023-09-11	52.000	53.690	51.450	53.010	26.880	4,353,015
2023-09-08	51.650	52.750	51.340	51.890	26.312	2,568,100
2023-09-07	52.810	53.800	51.930	52.060	26.398	3,071,768
2023-09-06	55.010	56.370	53.440	53.930	27.347	5,678,405
2023-09-05	54.180	55.070	53.210	54.660	27.717	5,852,623
2023-09-04	56.250	56.500	53.710	54.300	27.534	6,442,391
2023-09-01	58.170	58.550	56.000	56.570	28.685	6,084,754
2023-08-31	59.000	60.980	57.190	57.810	29.314	10,522,935
2023-08-30	55.660	57.770	55.000	57.310	29.061	9,054,243
2023-08-29	50.590	55.800	49.810	55.460	28.122	10,706,984
2023-08-28	51.470	52.190	49.850	50.590	25.653	9,628,991
2023-08-25	48.450	49.920	47.700	47.940	24.309	3,496,441
2023-08-24	47.600	49.000	47.200	48.490	24.588	4,043,680
2023-08-23	48.800	49.290	47.670	47.890	24.284	3,572,097
2023-08-22	48.810	49.100	47.160	48.800	24.745	5,626,771
2023-08-21	48.490	50.500	48.010	48.840	24.766	4,695,237
2023-08-18	48.440	49.870	47.640	48.370	24.527	5,026,157
2023-08-17	48.230	48.700	47.700	48.090	24.385	2,390,439
2023-08-16	49.390	50.080	48.050	48.270	24.477	3,113,849
2023-08-15	49.610	50.830	49.260	49.390	25.044	3,086,066
2023-08-14	49.990	51.500	49.000	49.600	25.151	4,554,926
2023-08-11	53.360	53.490	50.710	50.910	25.815	5,167,042
2023-08-10	53.050	53.600	52.150	53.140	26.946	3,651,638
2023-08-09	54.580	55.160	52.840	53.330	27.042	5,591,101
2023-08-08	54.730	56.600	54.180	54.820	27.798	6,755,114
2023-08-07	56.850	56.850	54.110	54.530	27.651	8,588,358
2023-08-04	51.660	55.970	50.800	55.880	28.335	11,503,996
2023-08-03	50.490	53.300	48.690	51.600	26.165	12,246,571
2023-08-02	49.770	49.770	44.460	48.600	24.644	8,025,556

← NewerPage 13 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.