Qingdao Huicheng Environmental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	37.200	37.660	36.600	36.960	18.742	3,247,772
2023-05-04	38.000	38.470	36.680	36.960	18.742	4,136,457
2023-04-28	38.790	39.690	37.780	38.000	19.269	5,767,560
2023-04-27	36.100	39.950	35.330	39.150	19.852	14,103,834
2023-04-26	35.370	36.800	35.000	35.450	17.976	3,765,239
2023-04-25	35.230	36.000	34.540	35.240	17.869	4,377,633
2023-04-24	34.290	35.850	34.150	35.520	18.011	3,930,159
2023-04-21	35.790	35.900	34.230	34.810	17.651	6,642,348
2023-04-20	36.520	37.000	34.880	35.510	18.006	7,046,296
2023-04-19	37.510	37.760	36.000	36.260	18.387	4,922,332
2023-04-18	38.420	38.500	37.500	37.500	19.015	3,085,958
2023-04-17	39.280	40.100	37.000	38.290	19.416	7,101,470
2023-04-14	39.180	40.230	38.530	39.080	19.817	2,917,512
2023-04-13	39.800	39.800	38.380	39.070	19.811	2,102,706
2023-04-12	39.070	39.940	38.760	39.040	19.796	3,060,016
2023-04-11	39.310	39.780	38.700	39.270	19.913	3,033,730
2023-04-10	40.170	40.170	38.700	39.880	20.222	3,458,535
2023-04-07	38.780	40.860	38.780	40.030	20.298	5,996,109
2023-04-06	36.800	39.670	35.750	39.080	19.817	6,965,164
2023-04-04	37.130	37.240	35.800	36.800	18.660	4,039,219
2023-04-03	38.360	39.300	36.340	37.120	18.823	4,910,009
2023-03-31	37.420	38.820	37.410	38.360	19.451	4,053,224
2023-03-30	38.100	38.400	36.910	37.390	18.960	6,877,579
2023-03-29	38.960	39.080	38.050	38.100	19.320	4,089,084
2023-03-28	39.780	39.790	37.840	38.950	19.751	4,433,044
2023-03-27	40.180	40.860	37.690	39.770	20.166	7,981,295
2023-03-24	40.930	41.350	39.500	40.200	20.384	4,478,982
2023-03-23	42.280	42.670	40.360	40.990	20.785	5,247,106
2023-03-22	42.620	42.900	41.410	42.270	21.434	3,512,084
2023-03-21	40.090	42.390	40.090	42.130	21.363	6,250,262
2023-03-20	41.380	41.380	39.830	40.090	20.329	4,438,812
2023-03-17	41.430	42.150	41.180	41.390	20.988	2,273,047
2023-03-16	41.400	41.540	40.710	41.410	20.998	2,542,130
2023-03-15	40.700	41.850	40.540	41.600	21.094	3,095,566
2023-03-14	41.700	42.400	40.420	40.700	20.638	3,900,889
2023-03-13	41.750	42.500	40.880	41.000	20.790	3,826,501
2023-03-10	42.500	42.650	41.110	41.750	21.170	2,982,026
2023-03-09	42.110	43.460	41.420	42.770	21.688	4,075,368
2023-03-08	41.690	42.820	41.170	41.750	21.170	2,401,619
2023-03-07	42.330	42.850	41.670	41.980	21.287	3,114,022
2023-03-06	43.180	43.560	40.790	41.900	21.246	6,564,689
2023-03-03	41.450	43.170	40.600	43.130	21.870	5,028,223
2023-03-02	41.450	42.120	40.500	40.890	20.734	2,992,257
2023-03-01	42.450	43.220	41.100	41.250	20.917	4,514,856
2023-02-28	41.090	43.500	40.680	42.530	21.566	7,407,876
2023-02-27	40.950	41.520	40.250	41.100	20.841	4,315,362
2023-02-24	41.890	41.890	40.000	40.700	20.638	3,925,681
2023-02-23	41.590	42.360	41.060	41.600	21.094	3,439,938
2023-02-22	42.360	43.680	41.000	41.720	21.155	6,322,527
2023-02-21	42.880	43.700	42.020	42.470	21.536	5,144,752
2023-02-20	44.040	44.690	41.810	42.870	21.738	7,910,608
2023-02-17	43.620	45.120	43.020	44.150	22.387	6,601,157
2023-02-16	43.930	45.960	42.990	43.500	22.058	9,406,496
2023-02-15	44.750	44.990	43.430	43.700	22.159	5,088,791
2023-02-14	42.630	45.170	41.420	44.750	22.692	8,899,294
2023-02-13	39.780	43.240	39.780	42.280	21.439	8,526,678
2023-02-10	39.700	40.390	39.270	39.540	20.050	4,758,862
2023-02-09	40.160	40.160	38.000	39.250	19.903	5,734,445
2023-02-08	39.800	40.190	38.350	39.220	19.888	6,079,415
2023-02-07	40.050	40.330	38.810	39.750	20.156	8,005,958

← NewerPage 15 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.