Qingdao Huicheng Environmental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	12.510	12.780	12.300	12.610	6.371	1,516,604
2022-05-11	12.600	12.990	12.500	12.570	6.350	2,096,610
2022-05-10	12.310	12.660	12.310	12.580	6.355	1,521,743
2022-05-09	12.420	12.590	12.170	12.480	6.305	2,095,999
2022-05-06	12.210	12.340	12.030	12.190	6.158	2,209,898
2022-05-05	11.990	12.460	11.990	12.280	6.204	1,957,058
2022-04-29	11.690	12.350	11.550	12.100	6.113	2,683,238
2022-04-28	12.010	12.250	11.480	11.500	5.810	2,000,766
2022-04-27	11.930	12.210	11.530	12.120	6.123	2,204,933
2022-04-26	12.660	12.800	11.830	11.920	6.022	2,683,620
2022-04-25	13.300	13.370	12.450	12.450	6.290	2,587,198
2022-04-22	13.490	13.660	13.150	13.460	6.800	1,732,638
2022-04-21	14.110	14.180	13.510	13.530	6.835	3,452,145
2022-04-20	14.030	14.630	13.870	14.250	7.199	3,724,781
2022-04-19	13.980	14.250	13.910	14.030	7.088	1,363,375
2022-04-18	13.880	14.070	13.610	14.070	7.108	1,243,815
2022-04-15	14.020	14.030	13.630	13.970	7.058	2,378,458
2022-04-14	13.990	14.180	13.920	14.060	7.103	1,764,782
2022-04-13	14.400	14.440	13.920	13.930	7.037	1,528,995
2022-04-12	14.020	14.480	13.890	14.450	7.300	2,854,512
2022-04-11	14.310	14.390	13.920	14.050	7.098	1,711,274
2022-04-08	14.500	14.690	14.240	14.310	7.229	2,579,750
2022-04-07	14.950	14.950	14.480	14.590	7.371	2,163,893
2022-04-06	14.730	15.120	14.730	14.950	7.553	2,242,826
2022-04-01	14.810	14.890	14.640	14.730	7.442	1,892,574
2022-03-31	14.920	15.170	14.850	14.890	7.522	1,942,554
2022-03-30	14.830	14.970	14.670	14.920	7.538	2,008,998
2022-03-29	14.950	15.200	14.660	14.800	7.477	2,113,905
2022-03-28	15.090	15.220	14.790	15.050	7.603	2,139,926
2022-03-25	15.220	15.380	15.050	15.270	7.714	1,971,217
2022-03-24	15.330	15.330	15.000	15.080	7.618	1,555,651
2022-03-23	15.440	15.530	15.200	15.340	7.750	1,800,697
2022-03-22	15.420	15.560	15.260	15.440	7.800	1,450,120
2022-03-21	15.120	15.560	15.070	15.520	7.841	2,559,562
2022-03-18	14.890	15.240	14.800	15.120	7.639	1,701,475
2022-03-17	14.810	15.150	14.810	14.890	7.522	2,715,382
2022-03-16	14.710	14.790	14.110	14.750	7.452	2,895,897
2022-03-15	15.100	15.300	14.340	14.450	7.300	3,221,257
2022-03-14	15.910	15.910	15.240	15.240	7.699	2,546,626
2022-03-11	16.000	16.000	15.500	15.960	8.063	2,185,398
2022-03-10	15.750	16.160	15.750	15.950	8.058	2,464,516
2022-03-09	15.780	16.070	14.980	15.490	7.826	3,662,257
2022-03-08	16.180	16.290	15.610	15.610	7.886	2,721,066
2022-03-07	16.370	16.480	16.000	16.180	8.174	1,949,218
2022-03-04	16.650	16.700	16.280	16.370	8.270	1,885,322
2022-03-03	16.730	16.800	16.510	16.650	8.412	1,981,754
2022-03-02	16.480	16.760	16.460	16.720	8.447	2,026,638
2022-03-01	16.290	16.660	16.290	16.600	8.386	1,939,614
2022-02-28	16.330	16.530	15.970	16.290	8.230	1,824,168
2022-02-25	16.330	16.770	16.300	16.380	8.275	2,150,902
2022-02-24	16.700	16.990	15.980	16.280	8.225	4,016,626
2022-02-23	16.800	16.840	16.460	16.730	8.452	2,170,110
2022-02-22	16.850	16.870	16.450	16.610	8.391	3,460,573
2022-02-21	16.780	16.980	16.710	16.900	8.538	2,480,966
2022-02-18	16.260	16.940	16.250	16.890	8.533	4,404,312
2022-02-17	16.300	16.870	16.250	16.510	8.341	4,624,224
2022-02-16	15.890	16.640	15.890	16.370	8.270	4,024,660
2022-02-15	15.830	16.100	15.600	15.740	7.952	1,853,570
2022-02-14	15.650	16.030	15.300	15.840	8.002	2,724,398
2022-02-11	16.010	16.190	15.610	15.630	7.896	2,318,286

← NewerPage 19 of 21 · 1,220 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.