Qingyan Environmental Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	10.760	10.850	10.660	10.810	10.810	914,500
2024-07-25	10.360	10.850	10.210	10.700	10.700	1,222,800
2024-07-24	10.400	10.580	10.150	10.350	10.350	898,400
2024-07-23	10.630	10.980	10.400	10.500	10.500	1,001,700
2024-07-22	10.400	10.620	10.360	10.590	10.590	611,600
2024-07-19	10.230	10.590	10.070	10.450	10.450	778,800
2024-07-18	10.540	10.540	10.030	10.320	10.320	989,700
2024-07-17	10.610	10.760	10.420	10.510	10.510	703,959
2024-07-16	10.710	10.850	10.490	10.660	10.660	658,922
2024-07-15	11.010	11.090	10.610	10.650	10.650	971,259
2024-07-12	11.120	11.330	11.010	11.090	11.090	859,900
2024-07-11	10.800	11.130	10.730	11.090	11.090	1,274,700
2024-07-10	10.620	10.830	10.460	10.540	10.540	640,100
2024-07-09	10.490	10.740	10.170	10.690	10.690	1,073,300
2024-07-08	10.810	10.900	10.370	10.460	10.460	919,700
2024-07-05	10.630	10.990	10.400	10.910	10.910	1,046,063
2024-07-04	11.200	11.300	10.560	10.630	10.630	1,048,800
2024-07-03	11.280	11.400	11.120	11.200	11.200	685,400
2024-07-02	11.290	11.470	11.100	11.400	11.400	805,038
2024-07-01	11.100	11.330	10.870	11.230	11.230	1,021,168
2024-06-28	11.000	11.330	10.880	11.160	11.160	897,200
2024-06-27	11.140	11.230	10.870	10.990	10.990	1,011,200
2024-06-26	10.560	11.100	10.230	11.070	11.070	1,344,950
2024-06-25	10.380	10.700	10.340	10.540	10.540	1,053,000
2024-06-24	11.060	11.130	10.290	10.360	10.360	1,587,238
2024-06-21	11.120	11.350	10.780	11.060	11.060	953,938
2024-06-20	11.390	11.560	11.130	11.170	11.170	999,300
2024-06-19	11.520	11.650	11.310	11.440	11.440	629,032
2024-06-18	11.090	11.470	11.010	11.460	11.460	1,145,300
2024-06-17	11.290	11.390	11.010	11.080	11.080	1,124,935
2024-06-14	11.550	11.590	11.170	11.350	11.350	759,500
2024-06-13	11.660	11.760	11.360	11.520	11.520	841,600
2024-06-12	11.290	11.660	10.660	11.550	11.550	1,367,400
2024-06-11	11.170	11.170	10.600	11.090	11.090	1,312,400
2024-06-07	10.660	11.290	10.660	11.170	11.170	1,860,969
2024-06-06	11.170	11.220	10.330	10.450	10.450	2,048,880
2024-06-05	11.490	11.510	11.160	11.210	11.210	1,129,751
2024-06-04	11.740	11.940	11.290	11.490	11.490	1,680,037
2024-06-03	12.810	12.810	11.820	11.990	11.990	2,010,700
2024-05-31	12.560	12.740	12.440	12.730	12.730	862,152
2024-05-30	12.480	12.780	12.450	12.570	12.570	859,600
2024-05-29	12.330	12.690	12.180	12.580	12.580	884,700
2024-05-28	12.640	12.810	12.310	12.330	12.330	873,400
2024-05-27	12.730	12.780	12.290	12.640	12.640	1,002,680
2024-05-24	12.800	12.990	12.470	12.480	12.480	1,178,800
2024-05-23	13.300	13.310	12.730	12.830	12.830	1,276,500
2024-05-22	13.150	13.430	13.050	13.250	13.250	1,101,330
2024-05-21	13.380	13.450	13.110	13.220	13.220	1,006,000
2024-05-20	13.600	13.600	13.360	13.450	13.450	1,016,400
2024-05-17	13.340	13.600	13.250	13.600	13.600	1,347,752
2024-05-16	13.040	13.390	12.910	13.260	13.260	1,226,152
2024-05-15	13.080	13.250	12.930	13.010	12.910	1,069,852
2024-05-14	13.100	13.330	13.020	13.080	12.980	957,900
2024-05-13	13.190	13.330	12.710	13.010	12.910	1,224,111
2024-05-10	13.810	13.830	13.300	13.380	13.277	1,560,900
2024-05-09	13.560	13.950	13.550	13.810	13.704	1,438,800
2024-05-08	13.750	13.860	13.500	13.560	13.456	1,480,500
2024-05-07	13.520	13.840	13.380	13.810	13.704	2,209,500
2024-05-06	13.030	13.650	13.030	13.510	13.406	2,536,629
2024-04-30	13.640	13.660	12.770	12.890	12.791	2,358,825

← NewerPage 10 of 19 · 1,090 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-16	0.1000 CNY
2022-07-01	0.1320 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.