Qingdao Huicheng Environmental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	48.610	49.880	48.050	49.880	25.293	3,848,261
2023-07-31	49.600	49.600	47.920	48.880	24.786	3,496,441
2023-07-28	48.700	49.290	48.240	48.960	24.826	2,885,798
2023-07-27	49.280	49.490	47.950	48.600	24.644	2,807,159
2023-07-26	49.700	50.850	48.740	49.040	24.867	4,050,676
2023-07-25	49.880	49.920	48.700	49.370	25.034	3,194,899
2023-07-24	49.780	49.990	48.560	49.630	25.166	4,073,753
2023-07-21	49.990	50.460	49.550	50.290	25.501	2,241,258
2023-07-20	50.500	50.940	49.880	50.250	25.481	3,723,832
2023-07-19	52.090	53.000	50.000	50.770	25.744	5,573,451
2023-07-18	51.410	52.600	50.830	52.490	26.616	3,336,442
2023-07-17	50.150	52.500	49.830	51.370	26.048	3,884,287
2023-07-14	51.550	52.670	50.500	50.730	25.724	4,381,380
2023-07-13	53.350	53.660	51.410	51.550	26.140	6,660,641
2023-07-12	52.390	55.300	50.800	53.430	27.093	9,772,528
2023-07-11	50.880	51.430	49.500	51.240	25.983	3,357,869
2023-07-10	52.010	52.370	50.450	50.630	25.673	3,204,793
2023-07-07	51.730	52.560	51.280	52.000	26.368	2,831,022
2023-07-06	52.430	52.610	51.100	51.790	26.261	3,877,073
2023-07-05	52.660	53.500	51.790	52.430	26.586	3,168,902
2023-07-04	53.380	53.940	51.600	52.320	26.530	5,743,971
2023-07-03	53.490	55.700	53.270	53.690	27.225	6,284,037
2023-06-30	53.000	53.550	52.500	53.290	27.022	3,533,579
2023-06-29	53.290	54.790	52.980	53.240	26.997	4,124,117
2023-06-28	53.110	53.880	52.010	53.010	26.880	4,059,352
2023-06-27	53.300	55.410	52.800	53.390	27.073	4,147,780
2023-06-26	54.530	55.250	52.580	52.960	26.855	3,978,373
2023-06-21	54.510	55.640	53.500	54.530	27.651	4,362,149
2023-06-20	54.600	55.800	53.530	54.470	27.620	5,743,455
2023-06-19	55.600	57.190	54.620	55.170	27.975	4,914,372
2023-06-16	57.180	57.800	55.000	55.720	28.254	4,990,022
2023-06-15	54.320	58.380	54.070	57.200	29.005	8,242,647
2023-06-14	55.060	55.500	53.700	54.310	27.539	5,764,684
2023-06-13	57.000	57.800	52.500	54.980	27.879	11,272,581
2023-06-12	57.000	57.880	56.010	57.000	28.903	5,069,439
2023-06-09	58.090	59.500	57.000	57.040	28.924	5,833,151
2023-06-08	58.880	58.930	56.440	57.240	29.025	6,066,802
2023-06-07	59.100	59.650	57.000	58.810	29.821	6,664,582
2023-06-06	56.500	60.180	55.700	58.760	29.796	13,475,852
2023-06-05	53.930	55.670	52.800	55.190	27.986	6,616,074
2023-06-02	52.920	53.980	52.030	53.650	27.205	7,090,407
2023-06-01	54.350	55.260	52.400	52.950	26.850	9,070,415
2023-05-31	52.880	55.550	52.880	54.850	27.813	8,634,788
2023-05-30	53.200	54.920	52.000	52.880	26.814	9,194,513
2023-05-29	51.720	54.480	51.720	53.150	26.951	8,638,242
2023-05-26	51.300	53.770	50.500	52.260	26.500	10,536,251
2023-05-25	50.020	52.160	50.020	51.360	26.043	9,406,661
2023-05-24	50.330	51.720	49.000	50.700	25.709	11,093,192
2023-05-23	52.110	52.670	50.000	51.050	25.886	18,737,938
2023-05-22	48.000	54.900	48.000	53.780	27.271	25,746,087
2023-05-19	48.610	49.590	47.350	47.800	24.238	10,574,640
2023-05-18	49.470	49.950	48.000	48.720	24.705	13,198,060
2023-05-17	46.670	49.490	46.320	48.280	24.482	16,072,217
2023-05-16	42.010	47.480	41.550	46.570	23.615	19,499,170
2023-05-15	40.500	42.760	39.000	41.980	21.287	15,120,916
2023-05-12	37.060	40.190	36.200	39.010	19.781	10,066,729
2023-05-11	36.360	37.500	35.850	37.080	18.802	4,575,663
2023-05-10	35.000	37.200	33.980	36.110	18.311	6,459,837
2023-05-09	34.000	35.250	33.900	34.390	17.438	5,367,900
2023-05-08	38.870	39.000	33.700	34.070	17.276	7,213,105

← NewerPage 14 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.