Qingdao Huicheng Environmental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	68.990	71.110	66.010	70.490	70.490	24,186,596
2026-07-22	58.630	69.120	58.100	69.120	69.120	26,143,355
2026-07-21	55.630	58.300	54.810	57.600	57.600	14,106,630
2026-07-20	56.120	59.460	53.470	56.840	56.840	16,935,617
2026-07-17	54.000	54.440	49.820	49.820	49.820	8,722,049
2026-07-16	55.800	55.850	51.000	54.550	54.550	9,773,066
2026-07-15	54.000	58.550	52.480	53.900	53.900	12,201,050
2026-07-14	54.600	54.650	51.960	53.110	53.110	7,054,835
2026-07-13	56.010	57.980	53.200	53.360	53.360	7,610,397
2026-07-10	57.000	58.160	55.880	56.500	56.500	7,177,740
2026-07-09	57.500	57.950	55.110	56.500	56.500	8,023,651
2026-07-08	61.300	61.590	57.500	57.500	57.500	9,523,062
2026-07-07	60.800	62.500	59.000	60.600	60.600	12,866,004
2026-07-06	60.520	64.300	59.280	59.280	59.280	18,561,895
2026-07-03	49.390	59.270	48.900	59.270	59.270	12,957,706
2026-07-02	49.700	52.360	49.000	49.390	49.390	8,512,134
2026-07-01	49.800	51.200	47.020	49.870	49.870	9,448,253
2026-06-30	49.310	50.670	48.240	50.200	50.200	7,247,077
2026-06-29	53.510	53.600	49.300	49.910	49.910	9,288,753
2026-06-26	57.120	58.000	54.250	54.250	54.250	8,684,938
2026-06-25	56.600	58.500	55.920	56.780	56.780	7,627,465
2026-06-24	59.880	59.900	56.550	56.810	56.810	8,482,997
2026-06-23	58.980	62.330	58.500	60.290	60.290	10,245,520
2026-06-22	60.990	63.390	55.500	58.970	58.970	12,473,846
2026-06-18	60.920	62.820	59.840	61.240	61.240	9,320,326
2026-06-17	59.580	61.490	59.000	61.380	61.380	10,715,190
2026-06-16	54.000	61.390	53.340	60.800	60.800	16,054,800
2026-06-15	54.840	55.640	53.910	54.360	54.360	9,794,227
2026-06-12	55.580	56.310	54.040	54.850	54.850	8,360,663
2026-06-11	78.570	80.300	75.360	75.930	54.086	8,753,440
2026-06-10	76.690	79.300	75.010	78.550	55.952	8,269,862
2026-06-09	75.480	79.220	72.500	77.780	55.404	10,954,911
2026-06-08	77.250	79.490	73.740	74.500	53.067	8,702,178
2026-06-05	82.180	83.230	79.830	80.350	57.234	10,047,163
2026-06-04	82.560	87.190	82.110	82.470	58.744	17,805,374
2026-06-03	77.850	85.490	76.600	81.850	58.303	16,556,911
2026-06-02	80.840	81.160	78.370	78.740	56.087	7,975,414
2026-06-01	83.210	85.080	81.000	81.260	57.882	11,008,780
2026-05-29	87.410	87.880	83.010	83.630	59.571	11,150,756
2026-05-28	89.300	89.700	85.780	86.500	61.615	12,973,762
2026-05-27	91.930	93.500	88.660	89.230	63.560	19,988,253
2026-05-26	85.980	95.420	84.700	92.150	65.639	36,630,674
2026-05-25	69.890	82.440	69.400	82.440	58.723	22,669,518
2026-05-22	66.290	69.900	65.760	68.700	48.936	10,367,870
2026-05-21	68.180	69.500	66.100	66.110	47.091	8,087,830
2026-05-20	68.440	69.440	67.530	68.450	48.758	5,053,264
2026-05-19	67.940	69.440	67.180	69.250	49.328	5,882,289
2026-05-18	67.400	69.870	67.300	67.990	48.430	7,413,407
2026-05-15	69.510	70.060	67.230	67.950	48.402	8,210,222
2026-05-14	71.010	72.740	69.750	69.940	49.819	6,937,417
2026-05-13	70.310	72.720	69.860	71.710	51.080	8,740,758
2026-05-12	70.380	71.800	68.410	70.990	50.567	10,829,683
2026-05-11	73.250	73.280	69.500	70.290	50.068	10,163,035
2026-05-08	72.000	73.560	71.330	73.060	52.041	7,165,295
2026-05-07	69.500	73.600	67.850	72.710	51.792	14,946,225
2026-05-06	69.820	70.880	69.320	69.550	49.541	6,937,690
2026-04-30	70.000	71.250	69.010	69.820	49.734	6,106,810
2026-04-29	70.000	71.630	68.850	70.420	50.161	8,114,140
2026-04-28	73.190	73.460	69.530	70.250	50.040	11,989,285
2026-04-27	70.900	73.860	69.500	73.660	52.469	14,227,970

← NewerPage 2 of 2 · 120 trading days

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.