Qingdao Huicheng Environmental Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 180.25 | 183.76 | 176.20 | 181.03 | 128.95 | 7,119,159 |
| 2025-07-24 | 188.00 | 189.04 | 180.20 | 181.00 | 128.93 | 7,443,305 |
| 2025-07-23 | 187.81 | 190.49 | 185.68 | 188.76 | 134.46 | 4,327,943 |
| 2025-07-22 | 193.02 | 193.97 | 186.80 | 188.26 | 134.10 | 7,990,162 |
| 2025-07-21 | 209.00 | 213.50 | 183.00 | 193.04 | 137.43 | 12,829,918 |
| 2025-07-18 | 208.77 | 212.99 | 202.66 | 205.52 | 146.32 | 6,856,150 |
| 2025-07-17 | 211.50 | 212.49 | 204.61 | 206.77 | 147.21 | 7,871,505 |
| 2025-07-16 | 229.30 | 229.48 | 207.98 | 210.46 | 149.84 | 10,340,675 |
| 2025-07-15 | 217.62 | 229.66 | 217.00 | 226.80 | 161.47 | 6,605,953 |
| 2025-07-14 | 246.00 | 246.30 | 210.00 | 222.00 | 158.05 | 13,346,642 |
| 2025-07-11 | 250.00 | 251.65 | 242.66 | 245.02 | 174.44 | 6,393,993 |
| 2025-07-10 | 240.00 | 244.18 | 234.11 | 242.25 | 172.47 | 6,684,004 |
| 2025-07-09 | 210.72 | 240.00 | 210.00 | 236.43 | 168.32 | 9,170,550 |
| 2025-07-08 | 210.00 | 216.00 | 197.33 | 210.95 | 150.18 | 9,234,473 |
| 2025-07-07 | 195.00 | 205.00 | 192.01 | 204.37 | 145.50 | 7,961,274 |
| 2025-07-04 | 184.90 | 192.59 | 183.50 | 190.83 | 135.86 | 4,521,449 |
| 2025-07-03 | 178.37 | 185.84 | 176.60 | 185.84 | 132.31 | 5,168,844 |
| 2025-07-02 | 180.00 | 182.05 | 177.51 | 178.37 | 126.99 | 3,198,075 |
| 2025-07-01 | 180.00 | 185.77 | 178.91 | 180.60 | 128.58 | 2,411,331 |
| 2025-06-30 | 179.20 | 182.00 | 177.50 | 178.49 | 127.07 | 2,600,465 |
| 2025-06-27 | 184.47 | 186.96 | 180.50 | 180.90 | 128.79 | 2,454,577 |
| 2025-06-26 | 179.50 | 188.88 | 177.31 | 184.16 | 131.11 | 4,069,409 |
| 2025-06-25 | 178.01 | 180.88 | 178.00 | 180.50 | 128.51 | 2,647,693 |
| 2025-06-24 | 170.00 | 180.12 | 170.00 | 178.74 | 127.25 | 4,400,310 |
| 2025-06-23 | 162.22 | 169.99 | 162.00 | 169.87 | 120.94 | 2,835,388 |
| 2025-06-20 | 165.33 | 167.80 | 163.38 | 163.50 | 116.40 | 1,690,779 |
| 2025-06-19 | 169.99 | 171.45 | 164.74 | 164.92 | 117.41 | 2,836,339 |
| 2025-06-18 | 170.00 | 171.60 | 167.90 | 169.80 | 120.89 | 1,725,331 |
| 2025-06-17 | 170.00 | 173.10 | 168.25 | 170.35 | 121.28 | 2,716,574 |
| 2025-06-16 | 172.00 | 172.89 | 164.43 | 167.33 | 119.13 | 3,713,694 |
| 2025-06-13 | 170.03 | 174.49 | 169.20 | 172.00 | 122.45 | 2,668,847 |
| 2025-06-12 | 170.50 | 174.33 | 168.33 | 170.52 | 121.40 | 3,152,267 |
| 2025-06-11 | 171.62 | 174.80 | 165.00 | 169.94 | 120.99 | 3,567,170 |
| 2025-06-10 | 176.10 | 177.36 | 169.00 | 172.53 | 122.83 | 3,478,954 |
| 2025-06-09 | 174.30 | 178.50 | 174.30 | 176.38 | 125.57 | 2,767,176 |
| 2025-06-06 | 179.99 | 181.82 | 175.55 | 176.44 | 125.62 | 2,810,398 |
| 2025-06-05 | 178.00 | 180.88 | 177.02 | 180.10 | 128.22 | 3,312,583 |
| 2025-06-04 | 162.55 | 180.00 | 160.87 | 177.65 | 126.48 | 5,118,367 |
| 2025-06-03 | 169.45 | 171.70 | 160.00 | 163.29 | 116.25 | 5,967,665 |
| 2025-05-30 | 167.30 | 173.60 | 165.60 | 173.26 | 123.35 | 3,606,846 |
| 2025-05-29 | 164.40 | 167.47 | 162.23 | 166.79 | 118.74 | 3,458,000 |
| 2025-05-28 | 162.82 | 163.58 | 159.38 | 163.00 | 116.05 | 2,539,319 |
| 2025-05-27 | 160.44 | 163.87 | 158.27 | 163.04 | 116.07 | 3,306,799 |
| 2025-05-26 | 153.80 | 159.81 | 152.01 | 159.57 | 113.60 | 4,194,062 |
| 2025-05-23 | 145.00 | 155.00 | 144.98 | 153.60 | 109.35 | 5,588,092 |
| 2025-05-22 | 146.78 | 148.77 | 144.33 | 145.45 | 103.55 | 2,568,072 |
| 2025-05-21 | 145.45 | 147.88 | 144.95 | 146.76 | 104.48 | 2,867,017 |
| 2025-05-20 | 136.15 | 147.41 | 135.11 | 145.45 | 103.55 | 5,806,432 |
| 2025-05-19 | 134.70 | 136.60 | 131.05 | 135.88 | 96.739 | 2,960,318 |
| 2025-05-16 | 136.71 | 137.80 | 134.80 | 135.01 | 96.119 | 2,318,455 |
| 2025-05-15 | 138.90 | 141.00 | 135.20 | 136.71 | 97.330 | 2,635,833 |
| 2025-05-14 | 136.10 | 141.50 | 134.13 | 138.99 | 98.953 | 3,405,550 |
| 2025-05-13 | 138.41 | 139.24 | 133.00 | 134.86 | 96.012 | 3,319,203 |
| 2025-05-12 | 135.40 | 138.88 | 133.69 | 138.42 | 98.547 | 3,293,907 |
| 2025-05-09 | 137.90 | 139.50 | 132.50 | 135.41 | 96.404 | 3,959,145 |
| 2025-05-08 | 131.80 | 138.63 | 130.19 | 137.59 | 97.956 | 5,401,394 |
| 2025-05-07 | 131.25 | 135.00 | 130.50 | 131.62 | 93.706 | 4,043,786 |
| 2025-05-06 | 136.40 | 137.79 | 130.11 | 131.20 | 93.407 | 5,383,157 |
| 2025-04-30 | 129.01 | 136.30 | 126.95 | 136.00 | 96.824 | 5,276,598 |
| 2025-04-29 | 126.57 | 132.46 | 123.00 | 129.00 | 91.841 | 5,199,514 |
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.