Qingdao Huicheng Environmental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	87.050	88.570	83.700	86.800	61.797	8,515,698
2024-10-29	86.010	90.800	86.010	87.620	62.380	10,006,456
2024-10-28	87.640	94.960	83.000	86.400	61.512	15,505,497
2024-10-25	83.000	88.920	82.000	87.640	62.395	11,237,543
2024-10-24	76.600	83.660	76.600	81.500	58.023	10,095,054
2024-10-23	79.800	81.000	75.200	76.770	54.656	7,673,117
2024-10-22	78.500	79.810	76.050	78.900	56.172	7,794,984
2024-10-21	71.990	78.450	71.010	78.010	55.539	9,869,192
2024-10-18	67.700	71.900	66.300	71.000	50.548	8,550,045
2024-10-17	68.190	71.710	67.110	68.580	48.825	10,322,821
2024-10-16	65.100	68.500	65.010	68.190	48.547	7,712,996
2024-10-15	66.000	68.000	64.800	66.000	46.988	6,738,183
2024-10-14	65.950	67.460	63.650	66.300	47.202	9,045,379
2024-10-11	62.000	68.200	61.200	65.950	46.953	12,930,963
2024-10-10	59.250	66.330	58.650	62.400	44.425	12,654,741
2024-10-09	63.900	63.940	57.100	58.190	41.428	13,583,112
2024-10-08	75.990	75.990	61.500	66.720	47.501	15,863,239
2024-09-30	57.000	63.680	56.000	63.500	45.208	12,450,475
2024-09-27	52.680	57.640	52.190	55.220	39.313	9,349,595
2024-09-26	52.560	53.390	51.600	52.400	37.306	6,469,985
2024-09-25	53.010	56.330	52.420	52.550	37.413	6,934,001
2024-09-24	52.140	53.800	51.050	53.160	37.847	4,856,109
2024-09-23	53.020	53.600	51.940	52.340	37.263	4,718,054
2024-09-20	54.300	54.750	53.010	53.380	38.003	3,932,374
2024-09-19	53.510	54.490	52.380	54.300	38.658	6,762,697
2024-09-18	52.120	53.190	51.220	52.800	37.591	4,093,637
2024-09-13	52.460	53.890	51.410	51.820	36.893	4,987,194
2024-09-12	51.000	54.800	50.520	52.460	37.349	8,666,230
2024-09-11	48.780	52.780	48.000	51.260	36.494	11,760,847
2024-09-10	50.500	50.500	45.880	46.100	32.821	9,584,198
2024-09-09	51.200	52.520	48.360	49.720	35.398	8,312,769
2024-09-06	53.000	55.780	50.350	50.590	36.017	12,839,193
2024-09-05	48.510	56.500	48.410	56.120	39.954	10,406,016
2024-09-04	47.580	48.910	46.580	48.680	34.657	5,934,116
2024-09-03	44.500	48.080	44.500	47.540	33.846	6,400,349
2024-09-02	44.080	46.490	44.080	44.970	32.016	4,730,290
2024-08-30	44.500	44.820	43.260	44.280	31.525	4,114,458
2024-08-29	42.390	44.800	42.390	44.440	31.639	3,793,492
2024-08-28	42.860	43.190	41.900	42.830	30.493	3,080,178
2024-08-27	41.990	43.020	41.600	42.860	30.514	4,694,356
2024-08-26	40.520	41.960	39.930	41.850	29.795	4,806,992
2024-08-23	38.350	40.600	38.220	40.230	28.641	5,459,270
2024-08-22	37.990	39.380	37.800	38.690	27.545	5,272,230
2024-08-21	37.320	38.080	36.810	37.990	27.047	3,640,157
2024-08-20	37.570	38.110	36.900	37.330	26.577	3,438,036
2024-08-19	36.350	38.500	35.250	37.640	26.798	8,619,635
2024-08-16	38.870	39.200	35.700	36.550	26.022	11,031,827
2024-08-15	38.760	39.810	38.000	38.930	27.716	6,097,969
2024-08-14	42.700	42.880	38.000	38.760	27.595	11,644,138
2024-08-13	41.560	43.180	41.200	42.700	30.400	4,933,564
2024-08-12	43.900	43.900	41.380	41.560	29.588	4,438,319
2024-08-09	41.400	43.340	41.050	42.050	29.937	5,824,501
2024-08-08	42.000	42.580	40.940	41.230	29.353	3,965,778
2024-08-07	42.450	43.570	41.810	42.420	30.201	3,250,884
2024-08-06	42.630	43.630	41.260	42.100	29.973	3,499,550
2024-08-05	44.160	45.370	41.830	41.870	29.809	4,677,678
2024-08-02	42.510	45.190	42.510	44.170	31.447	5,166,493
2024-08-01	43.980	44.490	42.800	43.090	30.678	3,594,342
2024-07-31	42.450	44.550	41.860	44.150	31.432	4,721,987
2024-07-30	40.410	43.470	40.400	42.260	30.087	5,658,266

← NewerPage 9 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.