Qingdao Huicheng Environmental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	15.230	15.600	15.030	15.410	7.814	1,629,151
2022-11-03	14.880	15.300	14.880	15.250	7.733	1,051,388
2022-11-02	15.210	15.290	14.860	15.160	7.687	1,394,629
2022-11-01	15.300	15.300	14.800	15.080	7.647	1,579,953
2022-10-31	14.780	15.330	14.630	14.970	7.591	1,630,129
2022-10-28	15.690	15.750	14.730	14.980	7.596	2,772,418
2022-10-27	15.200	15.720	15.150	15.680	7.951	4,285,536
2022-10-26	15.140	15.160	14.820	15.100	7.657	1,685,991
2022-10-25	14.800	15.190	14.760	14.920	7.566	1,603,671
2022-10-24	15.150	15.590	15.010	15.100	7.657	2,562,196
2022-10-21	15.010	15.200	14.860	15.140	7.677	941,975
2022-10-20	15.060	15.390	15.010	15.020	7.616	1,347,644
2022-10-19	15.210	15.450	15.030	15.140	7.677	1,510,963
2022-10-18	15.260	15.390	15.080	15.130	7.672	1,845,338
2022-10-17	14.270	15.460	14.250	15.250	7.733	3,114,114
2022-10-14	13.940	14.300	13.810	14.270	7.236	1,369,451
2022-10-13	13.450	14.090	13.130	13.940	7.069	1,549,379
2022-10-12	13.160	13.460	12.790	13.440	6.815	921,591
2022-10-11	13.120	13.250	12.830	13.160	6.673	793,211
2022-10-10	13.490	13.600	12.970	13.120	6.653	1,540,151
2022-09-30	13.540	13.700	13.280	13.480	6.835	896,895
2022-09-29	14.090	14.150	13.370	13.580	6.886	2,167,934
2022-09-28	14.310	14.390	13.900	14.100	7.150	1,144,423
2022-09-27	13.860	14.360	13.860	14.310	7.256	1,868,662
2022-09-26	14.130	14.220	13.780	13.850	7.023	1,716,174
2022-09-23	14.840	14.950	14.150	14.300	7.251	2,487,434
2022-09-22	14.870	15.190	14.810	14.890	7.550	994,503
2022-09-21	14.700	15.090	14.520	15.070	7.642	2,433,142
2022-09-20	14.380	14.760	14.310	14.690	7.449	1,485,483
2022-09-19	14.650	14.650	13.850	14.380	7.292	2,457,273
2022-09-16	14.920	15.070	14.370	14.540	7.373	2,129,779
2022-09-15	15.400	15.520	14.730	14.920	7.566	2,975,473
2022-09-14	15.530	15.620	15.330	15.400	7.809	1,106,615
2022-09-13	15.800	15.800	15.510	15.600	7.910	1,143,071
2022-09-09	15.960	15.960	15.460	15.650	7.936	1,395,127
2022-09-08	15.890	16.100	15.820	15.830	8.027	1,363,767
2022-09-07	16.070	16.190	15.830	15.960	8.093	1,560,551
2022-09-06	16.000	16.200	15.880	16.070	8.149	4,033,872
2022-09-05	15.760	16.140	15.700	16.000	8.113	5,161,851
2022-09-02	14.730	15.500	14.650	15.470	7.845	2,999,777
2022-09-01	14.810	15.050	14.660	14.800	7.505	1,153,584
2022-08-31	15.260	15.390	14.800	14.820	7.515	1,754,786
2022-08-30	15.580	15.580	15.040	15.300	7.758	1,591,715
2022-08-29	15.200	15.550	14.730	15.330	7.774	3,039,369
2022-08-26	15.020	15.290	14.880	14.940	7.576	1,261,229
2022-08-25	15.300	15.350	14.790	15.080	7.647	1,483,546
2022-08-24	15.760	15.760	15.100	15.300	7.758	1,797,514
2022-08-23	15.620	15.870	15.530	15.690	7.956	1,487,443
2022-08-22	16.090	16.090	15.610	15.650	7.936	1,955,294
2022-08-19	15.630	16.250	15.580	15.740	7.981	5,291,431
2022-08-18	15.510	15.630	15.270	15.590	7.905	1,824,366
2022-08-17	15.400	15.620	15.380	15.480	7.850	1,240,679
2022-08-16	15.290	15.530	15.220	15.400	7.809	2,596,190
2022-08-15	15.460	15.650	15.200	15.290	7.753	1,964,463
2022-08-12	15.520	15.710	15.390	15.450	7.834	1,747,730
2022-08-11	15.680	15.760	15.500	15.530	7.875	1,719,071
2022-08-10	15.630	15.890	15.220	15.480	7.850	3,572,448
2022-08-09	15.020	15.630	15.000	15.410	7.814	3,602,281
2022-08-08	14.890	15.410	14.530	15.090	7.652	3,640,456
2022-08-05	14.810	15.000	14.500	14.830	7.520	2,783,590

← NewerPage 17 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.