Qingdao Huicheng Environmental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	103.88	105.33	101.73	102.31	72.877	8,128,072
2026-01-20	106.47	107.39	99.800	101.40	72.228	13,360,212
2026-01-19	108.10	108.38	88.640	107.05	76.253	13,441,246
2026-01-16	110.44	113.22	108.20	110.80	78.924	12,884,459
2026-01-15	115.20	115.20	105.99	108.70	77.428	16,410,037
2026-01-14	116.50	118.45	112.81	115.01	81.923	10,663,598
2026-01-13	121.66	122.71	115.38	116.22	82.785	11,240,133
2026-01-12	124.99	127.88	119.25	121.82	86.774	12,901,080
2026-01-09	123.85	126.99	123.70	126.60	90.179	7,288,806
2026-01-08	129.98	129.99	123.58	123.86	88.227	9,233,489
2026-01-07	131.94	132.16	123.37	129.70	92.387	7,424,769
2026-01-06	133.00	134.77	130.62	131.42	93.612	5,728,284
2026-01-05	129.00	134.88	129.00	133.76	95.279	6,957,101
2025-12-31	129.08	131.50	127.66	130.11	92.679	6,645,714
2025-12-30	146.37	146.37	129.80	130.85	93.206	13,356,484
2025-12-29	144.83	150.49	143.00	143.80	102.43	7,329,523
2025-12-26	148.99	149.01	143.51	144.83	103.16	6,322,422
2025-12-25	149.09	155.50	148.00	149.91	106.78	8,438,260
2025-12-24	141.38	152.00	140.68	147.56	105.11	9,903,807
2025-12-23	134.88	138.50	134.88	137.77	98.135	8,064,306
2025-12-22	158.00	158.25	135.50	135.87	96.782	19,052,998
2025-12-19	143.88	156.50	141.02	155.15	110.52	12,112,635
2025-12-18	141.55	147.00	141.00	142.50	101.50	7,417,083
2025-12-17	137.00	142.90	135.20	142.72	101.66	7,066,764
2025-12-16	137.00	140.50	135.60	137.53	97.964	6,622,983
2025-12-15	139.88	141.50	134.10	135.12	96.247	5,357,154
2025-12-12	133.23	142.60	133.01	138.76	98.840	7,954,109
2025-12-11	134.53	136.50	132.68	133.22	94.894	4,458,956
2025-12-10	131.01	134.80	129.12	133.85	95.343	4,026,591
2025-12-09	132.00	133.56	130.60	131.82	93.897	3,910,733
2025-12-08	133.53	136.45	131.40	132.45	94.346	6,904,412
2025-12-05	124.00	132.62	123.29	132.00	94.025	11,047,227
2025-12-04	122.00	122.89	120.89	122.21	87.052	3,607,209
2025-12-03	121.97	125.30	118.00	122.25	87.080	8,131,740
2025-12-02	123.01	129.61	121.75	122.59	87.322	9,610,119
2025-12-01	139.37	140.70	122.91	126.00	89.751	18,236,252
2025-11-28	141.52	143.99	138.20	142.21	101.30	5,497,222
2025-11-27	144.95	147.14	142.00	142.15	101.25	4,975,179
2025-11-26	147.61	149.00	144.10	145.41	103.58	5,466,040
2025-11-25	151.11	153.30	148.58	148.65	105.89	6,409,453
2025-11-24	151.29	153.13	148.35	151.11	107.64	5,368,935
2025-11-21	154.52	157.97	150.20	151.29	107.77	8,112,042
2025-11-20	153.87	163.00	151.31	157.26	112.02	11,247,563
2025-11-19	154.56	156.87	149.50	151.05	107.59	5,654,525
2025-11-18	146.51	158.10	145.00	155.40	110.69	11,296,364
2025-11-17	153.72	158.00	147.00	147.58	105.12	7,527,106
2025-11-14	145.42	154.50	144.28	147.54	105.09	7,711,722
2025-11-13	143.09	147.48	140.58	143.58	102.27	5,813,199
2025-11-12	140.42	140.70	137.00	139.11	99.090	3,935,780
2025-11-11	143.72	144.50	139.46	140.74	100.25	5,050,862
2025-11-10	150.00	151.60	137.36	144.33	102.81	11,453,410
2025-11-07	156.68	156.90	151.68	152.23	108.44	5,225,902
2025-11-06	156.00	160.90	154.10	158.00	112.55	4,435,755
2025-11-05	156.20	158.00	151.50	155.98	111.11	5,127,261
2025-11-04	154.00	159.64	151.61	156.62	111.56	5,684,706
2025-11-03	155.56	157.17	150.41	153.59	109.40	4,236,502
2025-10-31	155.36	157.29	151.73	154.27	109.89	4,022,058
2025-10-30	162.00	165.00	156.03	156.66	111.59	4,911,758
2025-10-29	155.55	162.22	155.00	161.07	114.73	7,161,431
2025-10-28	153.29	155.60	151.03	152.98	108.97	4,290,031

← NewerPage 4 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.