Qingdao Huicheng Environmental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	36.030	39.700	36.030	39.200	19.877	10,116,609
2023-02-03	36.920	37.300	35.130	36.350	18.432	9,076,164
2023-02-02	33.330	36.860	33.330	36.640	18.579	10,066,943
2023-02-01	33.620	34.910	32.600	33.730	17.104	7,022,096
2023-01-31	32.210	34.180	32.200	33.880	17.180	4,713,112
2023-01-30	32.560	33.580	32.340	32.500	16.480	4,846,155
2023-01-20	31.620	32.570	31.600	32.360	16.409	3,914,934
2023-01-19	31.100	32.090	30.920	31.610	16.029	3,860,436
2023-01-18	31.350	31.870	31.100	31.100	15.770	2,470,880
2023-01-17	32.160	32.160	31.240	31.350	15.897	2,738,035
2023-01-16	31.000	32.080	30.920	31.700	16.074	3,753,859
2023-01-13	31.520	32.190	31.130	31.520	15.983	3,563,924
2023-01-12	33.000	33.000	31.390	31.510	15.978	5,332,836
2023-01-11	33.000	33.460	32.050	32.780	16.622	6,288,719
2023-01-10	32.880	33.690	32.180	33.540	17.007	7,111,283
2023-01-09	32.350	33.550	31.300	33.110	16.789	9,514,453
2023-01-06	32.490	32.630	31.000	31.810	16.130	9,419,736
2023-01-05	32.760	33.000	31.600	32.330	16.394	5,960,339
2023-01-04	33.330	33.890	32.100	32.380	16.419	9,016,051
2023-01-03	34.480	34.970	33.330	33.770	17.124	7,353,994
2022-12-30	34.300	35.470	33.700	34.100	17.291	9,572,357
2022-12-29	34.410	35.250	33.380	34.220	17.352	9,002,362
2022-12-28	35.150	35.660	33.800	34.050	17.266	8,806,231
2022-12-27	34.580	35.980	33.600	35.720	18.113	12,481,534
2022-12-26	30.590	35.080	30.550	34.850	17.672	15,886,290
2022-12-23	31.760	31.930	30.000	30.550	15.491	10,297,560
2022-12-22	31.960	32.510	31.200	32.050	16.252	7,071,119
2022-12-21	30.710	32.090	30.080	31.740	16.095	8,167,134
2022-12-20	31.330	31.830	29.940	30.850	15.643	10,570,663
2022-12-19	29.790	32.140	29.720	31.290	15.866	16,764,581
2022-12-16	31.320	33.020	29.560	29.800	15.111	23,827,327
2022-12-15	36.010	37.170	31.000	31.660	16.054	25,900,926
2022-12-14	37.710	38.880	36.180	37.210	18.868	12,568,867
2022-12-13	35.190	37.940	34.650	37.800	19.167	12,590,255
2022-12-12	32.990	36.000	32.500	35.200	17.849	14,275,316
2022-12-09	30.440	32.800	30.000	32.520	16.490	9,597,134
2022-12-08	30.500	30.510	29.390	30.310	15.369	8,969,411
2022-12-07	29.180	30.300	28.810	30.300	15.364	11,118,400
2022-12-06	29.460	30.490	28.450	29.020	14.715	12,093,474
2022-12-05	29.000	30.100	26.560	29.280	14.847	17,649,973
2022-12-02	28.330	29.470	27.260	28.240	14.320	13,217,776
2022-12-01	26.210	29.300	25.520	28.630	14.518	20,086,160
2022-11-30	26.120	26.530	25.360	26.210	13.290	16,002,674
2022-11-29	27.600	27.720	25.880	26.650	13.514	18,673,829
2022-11-28	25.000	28.720	24.810	27.600	13.995	24,008,372
2022-11-25	24.420	25.580	24.200	24.810	12.581	15,192,844
2022-11-24	23.100	25.200	22.480	24.850	12.601	24,058,234
2022-11-23	24.000	24.000	21.640	23.190	11.759	19,768,190
2022-11-22	21.170	23.770	21.030	23.350	11.840	18,655,052
2022-11-21	20.340	21.560	20.220	21.170	10.735	8,384,904
2022-11-18	19.720	20.520	19.650	20.340	10.314	9,432,417
2022-11-17	19.150	20.080	19.020	19.720	10.000	6,989,550
2022-11-16	18.800	19.500	18.470	19.300	9.787	10,331,174
2022-11-15	18.430	19.150	18.100	18.260	9.259	6,844,508
2022-11-14	19.070	19.070	18.030	18.080	9.168	8,759,452
2022-11-11	17.370	18.890	17.050	18.680	9.472	13,767,863
2022-11-10	17.760	18.520	17.140	17.190	8.717	10,779,718
2022-11-09	17.490	18.200	17.200	17.710	8.980	8,988,891
2022-11-08	16.510	17.840	16.370	17.310	8.778	13,292,683
2022-11-07	15.410	16.500	15.280	16.350	8.291	6,002,691

← NewerPage 16 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.