Qingdao Huicheng Environmental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	155.30	160.50	153.60	154.56	110.09	5,447,235
2025-10-24	154.33	156.46	150.00	154.35	109.95	7,285,377
2025-10-23	176.63	176.63	150.87	154.50	110.05	13,675,267
2025-10-22	175.20	180.54	173.88	176.60	125.79	5,476,866
2025-10-21	165.89	174.50	165.89	173.80	123.80	6,100,450
2025-10-20	171.90	172.90	163.41	166.00	118.24	5,703,029
2025-10-17	175.00	175.97	167.80	171.00	121.81	5,613,512
2025-10-16	182.98	183.92	173.80	174.77	124.49	7,096,098
2025-10-15	175.00	187.35	171.00	181.59	129.35	10,636,243
2025-10-14	181.00	184.88	171.68	176.40	125.65	15,898,113
2025-10-13	151.09	170.88	147.01	170.88	121.72	20,100,463
2025-10-10	163.00	163.00	140.31	142.40	101.43	17,036,900
2025-10-09	182.90	182.90	163.30	163.85	116.71	12,271,867
2025-09-30	195.55	196.00	158.57	175.00	124.65	21,807,566
2025-09-29	203.10	207.99	195.08	198.21	141.19	8,089,780
2025-09-26	194.00	203.86	190.31	198.16	141.15	8,459,064
2025-09-25	185.77	197.00	183.80	192.00	136.76	8,429,276
2025-09-24	181.00	184.68	177.72	183.07	130.40	5,767,955
2025-09-23	175.10	180.00	171.66	178.43	127.10	6,555,464
2025-09-22	178.99	180.08	172.44	175.29	124.86	5,698,864
2025-09-19	182.16	187.77	179.10	181.34	129.17	5,384,573
2025-09-18	187.25	191.81	181.04	183.18	130.48	9,255,236
2025-09-17	180.99	183.88	179.00	183.23	130.52	5,350,539
2025-09-16	179.78	186.79	178.37	182.98	130.34	5,966,236
2025-09-15	185.05	185.30	177.00	178.06	126.83	5,905,577
2025-09-12	181.99	190.88	181.50	185.95	132.45	6,325,813
2025-09-11	183.99	184.40	172.00	182.36	129.90	8,469,492
2025-09-10	183.00	185.80	180.00	184.50	131.42	4,193,820
2025-09-09	192.01	192.01	179.51	183.00	130.35	6,467,538
2025-09-08	198.20	198.90	190.20	190.26	135.52	4,787,690
2025-09-05	191.03	198.50	186.05	198.18	141.17	5,100,454
2025-09-04	203.00	204.57	190.02	191.02	136.07	5,823,978
2025-09-03	205.00	209.49	200.37	202.99	144.59	4,597,402
2025-09-02	211.00	212.06	202.34	205.00	146.02	5,500,878
2025-09-01	214.54	219.33	204.00	210.50	149.94	6,451,710
2025-08-29	218.00	220.00	211.11	214.55	152.83	4,725,677
2025-08-28	214.03	221.00	213.00	219.42	156.30	5,275,884
2025-08-27	226.20	228.42	215.32	215.92	153.80	6,237,731
2025-08-26	222.00	231.51	221.92	226.57	161.39	7,063,904
2025-08-25	199.01	223.86	199.00	223.48	159.19	10,454,656
2025-08-22	196.05	199.50	194.00	197.76	140.87	5,008,249
2025-08-21	203.95	206.60	196.88	197.89	140.96	5,097,459
2025-08-20	206.38	210.00	199.00	204.00	145.31	6,391,165
2025-08-19	211.00	215.80	206.92	206.99	147.44	5,958,026
2025-08-18	207.00	215.85	206.39	211.18	150.43	7,203,165
2025-08-15	212.80	218.99	201.68	209.19	149.01	8,255,369
2025-08-14	201.00	214.95	197.51	213.25	151.90	8,621,613
2025-08-13	193.10	202.50	193.09	200.65	142.93	6,101,322
2025-08-12	191.46	193.80	188.51	193.00	137.48	5,173,163
2025-08-11	185.00	193.92	183.20	191.46	136.38	6,299,812
2025-08-08	181.60	187.00	180.68	184.30	131.28	5,927,898
2025-08-07	175.66	183.41	175.07	182.00	129.64	6,229,857
2025-08-06	172.51	183.96	170.36	175.87	125.27	7,645,546
2025-08-05	170.08	175.10	170.08	172.14	122.62	4,232,572
2025-08-04	167.49	172.80	166.33	171.28	122.00	4,652,366
2025-08-01	170.98	171.60	164.08	168.70	120.17	7,913,280
2025-07-31	179.51	180.49	168.00	170.56	121.49	8,821,360
2025-07-30	181.00	183.43	179.01	179.59	127.92	4,115,844
2025-07-29	189.78	191.00	180.00	182.07	129.69	6,413,651
2025-07-28	181.00	195.00	181.00	189.21	134.78	7,943,962

← NewerPage 5 of 21 · 1,212 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.