Qingdao Huicheng Environmental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	16.290	16.560	15.980	16.100	8.134	1,870,230
2022-02-09	16.170	16.390	16.050	16.190	8.179	1,886,890
2022-02-08	16.050	16.200	15.930	16.160	8.164	1,746,843
2022-02-07	15.840	16.080	15.530	15.910	8.038	1,657,963
2022-01-28	15.230	15.670	15.230	15.530	7.846	1,621,899
2022-01-27	15.820	15.820	15.170	15.170	7.664	2,367,831
2022-01-26	15.620	15.880	15.310	15.700	7.932	1,633,071
2022-01-25	16.560	16.560	15.640	15.640	7.901	2,592,490
2022-01-24	16.650	16.850	16.390	16.570	8.371	2,079,033
2022-01-21	16.750	17.020	16.610	16.810	8.492	1,784,970
2022-01-20	17.750	17.750	16.700	16.750	8.462	5,407,831
2022-01-19	17.200	17.650	17.200	17.600	8.891	3,447,441
2022-01-18	17.730	17.730	17.120	17.220	8.700	3,896,085
2022-01-17	17.040	17.680	17.040	17.580	8.881	2,537,349
2022-01-14	17.690	17.850	17.120	17.130	8.654	3,229,881
2022-01-13	17.600	17.890	17.580	17.700	8.942	3,189,897
2022-01-12	17.360	17.830	17.360	17.710	8.947	3,794,753
2022-01-11	17.260	17.790	17.250	17.370	8.775	2,732,000
2022-01-10	16.930	17.380	16.760	17.320	8.750	2,517,980
2022-01-07	17.670	17.740	16.980	17.000	8.588	3,540,149
2022-01-06	17.250	17.860	17.140	17.740	8.962	4,380,792
2022-01-05	17.600	17.700	17.040	17.300	8.740	3,124,237
2022-01-04	17.330	17.750	17.200	17.640	8.912	3,146,777
2021-12-31	17.240	17.430	17.140	17.240	8.710	2,341,218
2021-12-30	17.140	17.600	17.140	17.240	8.710	2,661,286
2021-12-29	17.100	17.330	16.920	17.070	8.624	2,265,366
2021-12-28	17.080	17.240	16.920	17.160	8.669	2,688,726
2021-12-27	17.280	17.280	16.700	16.960	8.568	3,201,461
2021-12-24	17.880	18.000	16.880	16.930	8.553	6,000,535
2021-12-23	18.350	18.350	17.700	17.750	8.967	5,172,210
2021-12-22	18.260	18.300	18.000	18.170	9.179	5,105,012
2021-12-21	18.440	18.440	18.050	18.260	9.225	5,736,523
2021-12-20	18.080	18.500	17.800	18.140	9.164	6,541,851
2021-12-17	17.880	18.320	17.830	18.080	9.134	6,649,686
2021-12-16	17.640	18.380	17.640	18.010	9.099	6,979,130
2021-12-15	17.600	18.060	17.520	17.630	8.907	7,095,978
2021-12-14	17.100	17.580	16.910	17.520	8.851	4,607,570
2021-12-13	16.960	17.340	16.950	17.190	8.684	5,378,831
2021-12-10	16.800	17.100	16.330	16.900	8.538	5,074,044
2021-12-09	16.900	17.080	16.860	16.870	8.523	3,055,049
2021-12-08	17.020	17.360	16.910	16.960	8.568	3,668,921
2021-12-07	16.980	17.150	16.770	17.000	8.588	3,853,511
2021-12-06	17.530	17.620	16.850	16.950	8.563	5,360,356
2021-12-03	17.450	17.770	17.310	17.550	8.866	7,200,256
2021-12-02	18.520	18.520	17.800	17.960	9.073	10,372,554
2021-12-01	18.520	19.090	18.270	18.550	9.371	12,932,300
2021-11-30	19.000	20.290	18.470	18.750	9.472	19,720,660
2021-11-29	17.970	19.370	17.800	19.080	9.639	16,295,972
2021-11-26	17.410	20.470	17.180	18.710	9.452	23,596,948
2021-11-25	17.410	17.940	17.250	17.370	8.775	7,099,898
2021-11-24	16.400	18.740	16.280	17.520	8.851	11,223,426
2021-11-23	16.780	17.190	16.560	16.600	8.386	4,741,432
2021-11-22	16.750	16.750	16.210	16.560	8.366	3,174,619
2021-11-19	16.580	16.710	16.360	16.560	8.366	2,603,466
2021-11-18	16.660	16.820	16.470	16.640	8.407	2,970,769
2021-11-17	16.160	16.810	16.140	16.660	8.417	4,108,156
2021-11-16	16.430	16.550	16.010	16.200	8.184	2,714,598
2021-11-15	16.140	16.490	16.000	16.470	8.321	3,033,489
2021-11-12	16.200	16.240	15.920	16.140	8.154	2,127,578
2021-11-11	16.060	16.320	16.030	16.170	8.169	2,182,521

← NewerPage 20 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.