Qingdao Huicheng Environmental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	88.010	89.360	85.900	85.900	61.156	2,914,827
2025-01-22	87.500	87.980	85.310	87.300	62.153	2,898,867
2025-01-21	89.100	89.730	86.500	87.650	62.402	4,760,816
2025-01-20	87.490	90.280	86.770	89.050	63.398	3,243,545
2025-01-17	86.880	88.660	85.200	87.580	62.352	2,964,837
2025-01-16	85.020	88.000	84.880	87.340	62.181	4,005,307
2025-01-15	85.000	86.600	83.810	85.600	60.942	3,018,616
2025-01-14	82.010	85.480	81.540	84.440	60.116	3,906,446
2025-01-13	80.620	84.990	80.090	82.250	58.557	3,475,022
2025-01-10	84.240	86.490	82.000	82.250	58.557	5,431,858
2025-01-09	89.000	90.450	84.600	85.090	60.579	5,309,474
2025-01-08	90.040	91.300	87.300	89.830	63.954	3,345,579
2025-01-07	87.100	90.610	85.910	90.500	64.431	5,220,122
2025-01-06	97.000	97.480	80.200	87.880	62.565	9,730,290
2025-01-03	98.000	99.300	93.500	96.730	68.866	5,875,783
2025-01-02	97.660	101.19	96.450	98.120	69.856	5,499,290
2024-12-31	98.000	98.790	96.380	97.600	69.486	4,056,127
2024-12-30	96.000	97.490	95.500	96.990	69.051	3,763,338
2024-12-27	94.400	98.450	93.050	96.800	68.916	6,922,384
2024-12-26	91.960	93.660	90.600	93.580	66.624	2,908,138
2024-12-25	95.000	95.130	91.830	92.470	65.833	3,200,903
2024-12-24	92.660	95.100	92.170	94.890	67.556	3,532,848
2024-12-23	92.810	93.990	91.200	92.510	65.862	2,872,670
2024-12-20	92.460	94.730	90.530	93.650	66.673	3,997,718
2024-12-19	91.000	94.080	89.000	91.990	65.492	3,782,378
2024-12-18	91.500	91.760	88.610	91.260	64.972	3,659,848
2024-12-17	91.550	93.580	90.720	91.220	64.943	3,410,063
2024-12-16	95.130	97.600	91.580	93.000	66.211	4,866,398
2024-12-13	95.660	101.79	93.940	95.500	67.990	11,365,880
2024-12-12	90.000	94.230	89.210	93.730	66.730	6,578,989
2024-12-11	85.990	90.990	84.900	90.080	64.132	6,014,089
2024-12-10	88.600	90.300	85.600	86.180	61.355	4,749,928
2024-12-09	87.600	89.020	86.500	86.980	61.925	2,641,538
2024-12-06	87.150	88.240	86.000	88.060	62.694	2,753,463
2024-12-05	87.280	88.480	86.980	87.980	62.637	2,283,605
2024-12-04	90.500	90.500	87.000	87.850	62.544	4,021,526
2024-12-03	88.000	92.500	87.510	90.020	64.089	4,962,441
2024-12-02	91.620	92.400	87.590	88.150	62.758	5,612,626
2024-11-29	85.100	91.230	84.420	90.990	64.780	7,587,409
2024-11-28	86.500	87.580	84.620	85.010	60.522	3,083,751
2024-11-27	84.410	86.590	79.300	86.500	61.583	6,215,810
2024-11-26	88.240	88.600	84.950	85.000	60.515	2,957,359
2024-11-25	86.910	88.940	85.800	87.680	62.423	2,746,491
2024-11-22	89.480	90.810	85.650	86.900	61.868	3,877,186
2024-11-21	92.920	93.000	89.000	89.500	63.719	3,406,210
2024-11-20	91.000	92.480	89.360	92.080	65.556	3,881,890
2024-11-19	85.520	91.200	85.520	91.000	64.787	5,626,290
2024-11-18	86.610	87.300	82.000	85.610	60.949	5,462,686
2024-11-15	87.070	90.900	85.840	86.100	61.298	5,756,461
2024-11-14	92.010	92.920	88.210	88.270	62.843	4,744,850
2024-11-13	93.000	95.360	89.500	92.500	65.855	6,367,421
2024-11-12	91.400	96.750	91.110	94.230	67.086	6,768,857
2024-11-11	91.010	93.350	87.750	91.930	65.449	6,830,387
2024-11-08	86.130	93.030	86.120	90.980	64.772	8,269,287
2024-11-07	86.750	89.190	85.000	86.140	61.327	5,310,436
2024-11-06	85.670	89.560	84.500	87.780	62.494	6,408,605
2024-11-05	85.950	87.970	83.910	85.610	60.949	5,982,694
2024-11-04	84.000	86.280	80.220	86.000	61.227	5,587,770
2024-11-01	87.650	91.580	84.360	85.700	61.013	7,582,425
2024-10-31	87.300	91.500	86.030	88.180	62.779	7,272,367

← NewerPage 8 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.