Qingdao Huicheng Environmental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	14.310	15.000	14.300	14.800	7.505	2,924,121
2022-08-03	14.040	14.660	14.040	14.210	7.206	2,949,993
2022-08-02	14.440	14.440	13.700	14.040	7.119	3,263,766
2022-08-01	14.690	14.690	14.320	14.440	7.322	1,465,883
2022-07-29	14.540	14.790	14.470	14.520	7.363	1,685,599
2022-07-28	14.900	14.900	14.530	14.540	7.373	2,346,239
2022-07-27	14.390	14.890	14.390	14.720	7.464	2,727,459
2022-07-26	14.730	14.790	14.190	14.470	7.337	3,692,833
2022-07-25	14.600	15.550	14.460	14.790	7.500	7,514,116
2022-07-22	13.940	14.900	13.940	14.450	7.327	4,345,818
2022-07-21	14.100	14.160	13.900	13.940	7.069	1,273,803
2022-07-20	13.880	14.200	13.860	14.060	7.130	2,153,842
2022-07-19	13.930	14.000	13.700	13.980	7.089	2,420,794
2022-07-18	13.030	14.180	13.000	13.860	7.028	6,376,854
2022-07-15	13.400	13.480	13.030	13.030	6.607	1,763,938
2022-07-14	13.380	13.520	13.380	13.460	6.825	787,253
2022-07-13	13.150	13.550	13.030	13.540	6.866	2,011,658
2022-07-12	13.480	13.490	13.010	13.010	6.597	1,442,951
2022-07-11	13.480	13.580	13.350	13.430	6.810	1,219,254
2022-07-08	13.460	13.660	13.460	13.580	6.886	1,546,966
2022-07-07	13.360	13.630	13.360	13.480	6.835	1,263,611
2022-07-06	13.460	13.510	13.250	13.510	6.851	1,555,553
2022-07-05	13.750	13.750	13.380	13.460	6.825	1,699,319
2022-07-04	13.690	13.720	13.420	13.580	6.886	1,278,315
2022-07-01	13.430	13.730	13.410	13.540	6.866	1,438,907
2022-06-30	13.320	13.750	13.320	13.430	6.810	2,631,607
2022-06-29	13.670	13.860	13.340	13.370	6.780	2,215,778
2022-06-28	13.510	13.770	13.480	13.720	6.957	2,357,878
2022-06-27	13.550	13.650	13.360	13.510	6.851	1,606,023
2022-06-24	13.500	13.580	13.470	13.500	6.846	1,457,925
2022-06-23	13.420	13.570	13.380	13.550	6.871	1,921,026
2022-06-22	13.510	13.600	13.390	13.440	6.815	1,415,589
2022-06-21	13.540	13.590	13.410	13.580	6.886	1,958,822
2022-06-20	13.470	13.540	13.330	13.490	6.815	1,602,495
2022-06-17	13.400	13.560	13.180	13.340	6.739	1,555,063
2022-06-16	13.290	13.550	13.290	13.420	6.780	1,588,383
2022-06-15	13.310	13.630	13.310	13.350	6.744	2,792,214
2022-06-14	13.330	13.330	12.940	13.290	6.714	1,878,070
2022-06-13	13.480	13.550	13.050	13.220	6.679	2,173,840
2022-06-10	13.210	13.440	13.210	13.340	6.739	1,034,013
2022-06-09	13.430	13.470	13.220	13.240	6.689	1,990,378
2022-06-08	13.480	13.590	13.160	13.420	6.780	1,597,007
2022-06-07	13.600	13.810	13.380	13.490	6.815	1,430,995
2022-06-06	13.600	13.850	13.500	13.700	6.921	1,733,422
2022-06-02	13.430	13.600	13.220	13.600	6.871	2,048,982
2022-06-01	13.430	13.590	13.320	13.440	6.790	1,303,203
2022-05-31	13.450	13.480	13.270	13.430	6.785	1,003,127
2022-05-30	13.500	13.550	13.300	13.450	6.795	1,494,499
2022-05-27	13.320	13.640	13.260	13.500	6.820	1,667,763
2022-05-26	13.260	13.400	12.900	13.300	6.719	1,419,045
2022-05-25	12.850	13.200	12.840	13.200	6.669	1,248,721
2022-05-24	13.490	13.580	12.820	12.840	6.487	2,236,734
2022-05-23	13.180	13.590	13.110	13.490	6.815	2,062,424
2022-05-20	12.810	13.380	12.810	13.230	6.684	3,672,841
2022-05-19	12.560	12.920	12.560	12.920	6.527	1,609,074
2022-05-18	12.520	12.950	12.520	12.730	6.431	2,374,734
2022-05-17	12.770	12.770	12.390	12.570	6.350	1,535,071
2022-05-16	12.780	12.810	12.550	12.700	6.416	1,479,799
2022-05-13	12.610	12.810	12.500	12.630	6.381	988,819
2022-05-12	12.510	12.780	12.300	12.610	6.371	1,516,604

← NewerPage 18 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.