Qingdao Huicheng Environmental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	86.000	86.900	70.040	71.160	50.688	28,130,592
2026-04-23	88.500	90.820	86.170	86.660	61.729	7,493,287
2026-04-22	90.010	90.550	88.300	88.370	62.947	7,099,920
2026-04-21	91.010	91.330	88.900	90.760	64.649	5,454,392
2026-04-20	90.110	92.690	89.500	91.110	64.899	6,689,309
2026-04-17	90.110	91.500	89.140	90.500	64.464	5,921,729
2026-04-16	89.020	91.350	88.300	90.610	64.543	6,808,362
2026-04-15	90.480	91.260	88.900	89.150	63.503	5,260,775
2026-04-14	92.000	92.800	89.510	90.500	64.464	5,814,741
2026-04-13	92.550	93.790	91.000	91.190	64.956	5,368,005
2026-04-10	92.400	94.680	92.390	92.820	66.117	5,479,917
2026-04-09	92.000	94.400	91.350	92.660	66.003	5,699,287
2026-04-08	90.000	93.190	89.450	93.190	66.380	7,413,186
2026-04-07	87.310	89.980	86.500	88.610	63.118	4,496,547
2026-04-03	91.820	92.190	87.210	88.000	62.683	7,005,730
2026-04-02	95.800	95.850	91.000	91.820	65.404	8,923,037
2026-04-01	92.430	97.710	91.750	96.750	68.916	13,204,009
2026-03-31	92.700	94.500	90.860	91.320	65.048	8,809,432
2026-03-30	88.110	94.840	88.060	91.910	65.469	11,437,057
2026-03-27	83.000	90.500	82.270	87.530	62.349	10,098,259
2026-03-26	87.190	87.400	83.810	84.400	60.119	5,753,717
2026-03-25	86.540	88.440	86.320	87.400	62.256	5,503,169
2026-03-24	87.340	87.660	84.260	86.970	61.950	6,095,855
2026-03-23	88.900	89.750	85.000	85.720	61.059	8,761,899
2026-03-20	93.520	93.700	89.000	90.230	64.272	9,298,432
2026-03-19	94.500	99.400	92.510	94.610	67.392	9,965,644
2026-03-18	94.190	95.350	92.510	95.300	67.883	6,444,350
2026-03-17	99.820	100.00	94.600	94.800	67.527	11,196,918
2026-03-16	103.00	105.01	98.360	100.02	71.245	11,349,952
2026-03-13	102.03	106.80	101.85	102.63	73.104	14,274,520
2026-03-12	102.63	105.50	101.40	102.02	72.670	7,389,527
2026-03-11	102.05	105.60	101.72	102.15	72.763	8,649,543
2026-03-10	102.05	103.34	100.61	102.80	73.226	8,970,803
2026-03-09	98.000	105.88	97.910	102.60	73.083	20,188,621
2026-03-06	93.000	97.130	92.330	96.100	68.453	7,487,914
2026-03-05	97.000	98.050	93.020	93.720	66.758	10,380,276
2026-03-04	97.100	102.00	95.680	97.890	69.728	9,129,634
2026-03-03	100.06	100.58	96.910	97.460	69.422	6,636,770
2026-03-02	99.140	104.00	97.620	100.29	71.438	8,083,161
2026-02-27	98.930	104.89	98.000	101.16	72.057	9,890,812
2026-02-26	103.99	104.10	98.000	98.930	70.469	8,103,446
2026-02-25	100.16	103.59	100.11	101.76	72.485	6,432,378
2026-02-24	103.44	104.00	98.320	99.990	71.224	7,944,634
2026-02-13	98.580	104.79	97.970	102.59	73.076	15,393,357
2026-02-12	98.800	98.960	95.580	96.710	68.888	6,276,712
2026-02-11	100.30	104.97	98.500	99.660	70.989	8,264,014
2026-02-10	106.95	107.20	97.590	98.300	70.020	14,032,992
2026-02-09	103.58	110.88	103.46	107.16	76.331	13,851,619
2026-02-06	101.57	103.48	99.900	101.95	72.620	6,929,524
2026-02-05	102.47	108.73	100.76	101.57	72.349	10,585,918
2026-02-04	99.970	104.50	99.030	102.48	72.998	7,964,591
2026-02-03	96.930	100.98	96.610	100.00	71.231	7,265,018
2026-02-02	96.950	101.68	96.370	96.680	68.866	6,318,130
2026-01-30	98.070	99.550	97.180	97.710	69.600	6,052,477
2026-01-29	99.700	101.14	97.910	98.050	69.842	6,280,694
2026-01-28	101.00	101.74	99.100	99.700	71.017	5,874,904
2026-01-27	102.91	103.50	99.300	101.15	72.050	7,810,480
2026-01-26	106.56	108.83	102.00	102.88	73.283	8,025,667
2026-01-23	106.86	109.12	104.67	107.31	76.438	7,348,303
2026-01-22	101.51	107.99	101.51	106.40	75.790	10,306,937

← NewerPage 3 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.