Qingdao Huicheng Environmental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	49.000	51.200	47.870	50.760	50.760	7,230,272
2026-10-22	50.750	51.460	49.500	49.900	49.900	5,772,885
2026-10-21	49.930	51.140	49.600	50.200	50.200	5,186,077
2026-10-20	51.850	52.800	50.010	50.270	50.270	8,367,411
2026-10-19	50.250	52.990	49.510	51.580	51.580	9,646,790
2026-10-16	48.190	54.230	48.000	50.380	50.380	15,056,317
2026-10-15	48.880	49.690	47.260	47.400	47.400	5,460,586
2026-10-14	49.980	51.480	49.700	49.980	49.980	5,260,727
2026-10-13	49.510	50.450	48.300	50.100	50.100	7,096,036
2026-10-12	50.480	51.450	49.450	50.130	50.130	7,494,193
2026-10-09	51.610	51.630	48.700	50.480	50.480	7,386,024
2026-10-08	50.040	52.290	49.200	51.890	51.890	7,116,897
2026-09-30	51.020	51.080	50.030	50.040	50.040	3,483,039
2026-09-29	50.600	52.410	50.330	50.680	50.680	5,750,523
2026-09-28	52.020	52.250	49.580	50.790	50.790	6,276,327
2026-09-24	53.440	53.600	52.120	52.140	52.140	3,613,163
2026-09-23	53.880	54.760	53.390	53.760	53.760	4,073,473
2026-09-22	55.030	55.500	53.760	54.100	54.100	5,338,973
2026-09-21	54.310	55.290	54.000	54.990	54.990	5,368,603
2026-09-18	53.300	55.430	52.850	54.310	54.310	7,178,731
2026-09-17	53.120	54.100	52.330	53.330	53.330	6,014,019
2026-09-16	53.000	53.170	51.700	53.090	53.090	4,592,420
2026-09-15	53.000	53.750	52.510	52.800	52.800	3,803,781
2026-09-14	53.330	53.760	51.890	53.300	53.300	4,449,618
2026-09-11	54.620	54.700	52.120	53.760	53.760	7,365,881
2026-09-10	54.870	55.790	54.200	55.160	55.160	3,861,520
2026-09-09	54.980	56.480	54.610	55.280	55.280	5,074,955
2026-09-08	56.800	56.930	53.800	55.190	55.190	9,126,444
2026-09-07	56.700	58.400	56.260	56.800	56.800	7,128,829
2026-09-04	57.090	58.800	56.300	56.720	56.720	6,621,501
2026-09-03	58.580	58.580	55.780	57.020	57.020	8,155,487
2026-09-02	60.400	60.400	55.800	58.410	58.410	12,217,686
2026-09-01	64.120	64.120	61.270	61.430	61.430	6,766,996
2026-08-31	62.600	64.680	62.300	64.200	64.200	4,680,537
2026-08-28	68.970	69.500	63.600	64.360	64.360	9,522,821
2026-08-27	67.510	68.710	67.000	68.530	68.530	5,508,137
2026-08-26	68.290	68.550	66.800	67.750	67.750	6,743,346
2026-08-25	66.340	66.730	65.250	66.390	66.390	4,513,034
2026-08-24	67.820	68.370	64.700	66.500	66.500	8,257,091
2026-08-21	69.870	70.600	67.500	68.200	68.200	8,095,331
2026-08-20	72.260	72.450	66.720	67.400	67.400	13,976,570
2026-08-19	71.500	75.370	71.120	72.460	72.460	9,990,879
2026-08-18	75.370	78.000	71.710	72.500	72.500	11,828,176
2026-08-17	74.010	75.800	69.090	75.660	75.660	20,169,797
2026-08-14	74.100	79.490	73.000	76.500	76.500	18,591,824
2026-08-13	73.260	76.300	73.260	74.360	74.360	11,829,507
2026-08-12	71.500	75.160	68.800	73.550	73.550	12,525,410
2026-08-11	74.220	75.600	71.400	72.200	72.200	10,075,169
2026-08-10	75.940	78.000	71.550	74.030	74.030	16,277,563
2026-08-07	74.890	75.980	73.000	74.750	74.750	16,512,260
2026-08-06	85.750	86.610	70.000	75.410	75.410	36,003,406
2026-08-05	83.130	87.010	82.430	86.610	86.610	15,652,664
2026-08-04	84.000	85.470	82.010	84.000	84.000	13,754,438
2026-08-03	83.870	85.880	79.070	82.430	82.430	17,341,293
2026-07-31	73.000	83.130	72.000	79.380	79.380	20,283,037
2026-07-30	75.780	77.400	71.890	72.280	72.280	17,950,229
2026-07-29	77.240	80.000	74.430	76.760	76.760	20,067,766
2026-07-28	77.750	81.500	76.500	76.990	76.990	19,560,184
2026-07-27	70.280	82.880	70.280	79.460	79.460	26,735,617

Page 1 of 1 · 59 trading days

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.