Qingdao Huicheng Environmental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	130.50	132.68	125.36	127.56	90.815	3,811,442
2025-04-25	132.00	134.50	127.80	130.88	93.179	3,935,709
2025-04-24	132.30	132.60	128.66	130.35	92.802	3,761,826
2025-04-23	133.30	137.37	131.45	132.30	94.190	4,450,346
2025-04-22	134.85	139.21	131.50	132.20	94.119	4,470,941
2025-04-21	136.50	140.20	134.32	134.43	95.706	4,934,107
2025-04-18	143.01	145.97	138.60	138.98	98.946	3,338,495
2025-04-17	146.05	147.20	142.47	143.10	101.88	2,926,279
2025-04-16	147.65	151.58	145.00	147.14	104.76	3,412,738
2025-04-15	148.20	148.68	145.75	147.87	105.27	2,282,157
2025-04-14	148.51	150.30	147.03	147.89	105.29	3,457,016
2025-04-11	145.08	149.57	144.40	147.50	105.01	5,020,171
2025-04-10	144.98	148.72	142.22	145.08	103.29	5,627,176
2025-04-09	138.69	145.05	125.50	143.33	102.04	10,108,529
2025-04-08	112.00	128.30	112.00	125.69	89.484	11,774,738
2025-04-07	129.01	134.50	112.28	112.28	79.937	11,136,683
2025-04-03	145.85	147.10	138.60	140.35	99.921	4,393,552
2025-04-02	147.89	149.33	144.00	146.76	104.48	3,312,684
2025-04-01	144.00	149.79	143.50	147.42	104.95	2,873,023
2025-03-31	142.50	144.95	140.00	144.00	102.52	3,262,626
2025-03-28	142.91	145.79	138.60	143.59	102.23	5,683,103
2025-03-27	151.72	154.41	138.56	145.00	103.23	8,044,760
2025-03-26	147.00	151.85	146.42	151.72	108.02	4,055,356
2025-03-25	148.53	149.28	145.30	146.85	104.55	2,268,735
2025-03-24	150.00	150.88	145.00	147.35	104.90	4,368,306
2025-03-21	145.15	150.00	145.15	150.00	106.79	5,335,931
2025-03-20	146.56	149.68	140.98	146.00	103.94	5,495,250
2025-03-19	145.10	147.28	142.25	146.77	104.49	4,119,218
2025-03-18	138.21	145.55	138.00	145.29	103.44	5,207,242
2025-03-17	135.52	139.01	133.50	138.02	98.262	3,895,694
2025-03-14	136.00	137.77	134.01	136.20	96.966	3,869,817
2025-03-13	133.76	135.78	131.58	135.40	96.397	3,094,700
2025-03-12	134.30	136.10	132.51	133.75	95.222	2,438,971
2025-03-11	134.16	135.42	131.73	133.78	95.244	3,072,019
2025-03-10	134.96	137.59	133.21	135.02	96.126	4,094,554
2025-03-07	140.27	144.44	126.00	134.96	96.084	8,621,749
2025-03-06	130.50	141.99	130.28	141.25	100.56	5,874,078
2025-03-05	130.02	133.33	129.41	130.27	92.745	3,828,819
2025-03-04	124.51	130.11	124.01	129.74	92.367	5,206,172
2025-03-03	119.00	128.88	117.62	124.45	88.601	6,537,588
2025-02-28	121.80	123.00	117.68	119.01	84.728	3,990,737
2025-02-27	121.00	122.25	118.61	121.65	86.608	3,428,374
2025-02-26	120.52	123.66	118.50	121.60	86.572	3,092,089
2025-02-25	120.00	122.13	118.18	121.00	86.145	3,564,034
2025-02-24	118.52	125.48	118.00	121.50	86.501	4,683,540
2025-02-21	117.38	120.99	117.01	119.50	85.077	3,809,298
2025-02-20	121.25	121.35	115.65	117.69	83.788	4,079,122
2025-02-19	112.52	121.20	111.91	118.52	84.379	5,493,560
2025-02-18	113.65	115.19	111.85	113.31	80.670	4,864,494
2025-02-17	103.00	112.98	102.80	112.60	80.165	6,504,240
2025-02-14	104.04	110.00	102.56	106.28	75.665	8,044,671
2025-02-13	98.000	107.49	97.010	105.09	74.818	7,427,757
2025-02-12	92.740	99.800	92.570	98.280	69.970	5,386,738
2025-02-11	92.460	93.000	91.230	92.600	65.926	2,919,408
2025-02-10	93.990	94.500	92.680	93.060	66.253	2,675,931
2025-02-07	94.760	94.880	92.410	93.670	66.688	3,478,731
2025-02-06	92.010	94.990	91.800	94.080	66.980	3,221,561
2025-02-05	89.890	92.920	88.790	92.910	66.147	4,075,143
2025-01-27	87.500	92.420	87.190	89.670	63.840	4,833,557
2025-01-24	85.000	86.630	84.770	86.200	61.369	2,429,863

← NewerPage 7 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.