Qingyan Environmental Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	16.310	16.630	15.800	16.320	16.195	1,003,671
2024-01-23	16.300	16.390	15.960	16.310	16.185	1,274,768
2024-01-22	17.300	17.530	16.170	16.270	16.145	1,212,400
2024-01-19	17.850	17.880	17.290	17.300	17.167	656,950
2024-01-18	18.090	18.090	17.000	17.700	17.564	1,396,100
2024-01-17	18.280	18.370	17.740	17.740	17.604	786,623
2024-01-16	18.420	18.650	17.900	18.300	18.159	1,208,700
2024-01-15	18.970	18.970	18.970	18.970	18.824	0
2024-01-12	19.800	19.900	18.950	18.970	18.824	2,705,300
2024-01-11	18.730	19.080	18.640	19.040	18.894	667,900
2024-01-10	19.040	19.080	18.610	18.700	18.556	810,700
2024-01-09	18.800	19.150	18.720	18.950	18.804	776,051
2024-01-08	19.210	19.250	18.770	18.790	18.646	853,300
2024-01-05	19.400	19.620	19.050	19.160	19.013	727,573
2024-01-04	19.370	19.520	19.310	19.440	19.291	923,869
2024-01-03	19.300	19.420	19.100	19.320	19.172	1,032,200
2024-01-02	19.220	19.500	19.080	19.430	19.281	1,508,952
2023-12-29	18.810	19.100	18.760	18.980	18.834	826,735
2023-12-28	18.350	18.950	18.000	18.810	18.665	1,074,900
2023-12-27	18.310	18.460	18.130	18.290	18.149	575,369
2023-12-26	18.300	18.400	18.120	18.280	18.140	624,200
2023-12-25	18.680	18.680	18.120	18.280	18.140	623,221
2023-12-22	19.030	19.030	18.530	18.600	18.457	718,387
2023-12-21	18.550	19.030	18.210	18.940	18.794	1,205,800
2023-12-20	18.720	18.960	18.580	18.680	18.536	882,370
2023-12-19	18.700	18.840	18.450	18.600	18.457	891,600
2023-12-18	19.000	19.040	18.620	18.660	18.517	771,521
2023-12-15	19.060	19.180	18.870	18.940	18.794	617,635
2023-12-14	19.110	19.240	18.910	18.960	18.814	703,900
2023-12-13	19.110	19.320	19.010	19.060	18.914	937,687
2023-12-12	19.110	19.180	18.900	19.120	18.973	658,447
2023-12-11	19.140	19.350	18.740	19.140	18.993	870,800
2023-12-08	19.650	19.980	19.070	19.130	18.983	1,196,500
2023-12-07	19.590	19.660	19.350	19.420	19.271	598,100
2023-12-06	19.480	19.830	19.400	19.600	19.449	581,552
2023-12-05	19.800	20.030	19.480	19.480	19.330	904,070
2023-12-04	19.820	20.100	19.740	19.920	19.767	1,003,800
2023-12-01	19.850	19.910	19.660	19.810	19.658	1,050,800
2023-11-30	20.020	20.100	19.670	19.850	19.697	895,600
2023-11-29	20.270	20.270	19.850	20.000	19.846	878,500
2023-11-28	19.960	20.360	19.830	20.210	20.055	1,083,122
2023-11-27	20.120	20.180	19.750	19.870	19.717	939,469
2023-11-24	20.490	20.500	19.850	19.950	19.797	1,299,700
2023-11-23	20.380	20.520	20.180	20.470	20.313	892,100
2023-11-22	20.450	20.680	20.280	20.280	20.124	1,244,393
2023-11-21	20.850	20.950	20.520	20.540	20.382	1,605,500
2023-11-20	20.580	20.850	20.480	20.800	20.640	1,622,112
2023-11-17	20.620	20.620	20.420	20.510	20.352	1,246,600
2023-11-16	20.880	20.880	20.570	20.620	20.462	1,262,200
2023-11-15	20.700	20.880	20.570	20.800	20.640	2,336,400
2023-11-14	21.000	21.090	20.340	20.540	20.382	2,361,185
2023-11-13	20.780	20.910	20.460	20.880	20.720	2,025,000
2023-11-10	20.880	20.980	20.460	20.680	20.521	1,938,000
2023-11-09	20.900	21.490	20.520	20.680	20.521	3,509,900
2023-11-08	21.450	21.740	20.220	20.870	20.710	5,944,400
2023-11-07	20.740	21.160	20.420	21.110	20.948	1,934,500
2023-11-06	20.370	20.790	20.200	20.750	20.591	1,396,752
2023-11-03	19.980	20.450	19.910	20.200	20.045	1,020,486
2023-11-02	20.300	20.490	19.980	19.980	19.826	908,581
2023-11-01	20.300	20.380	20.080	20.340	20.184	828,286

← NewerPage 12 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.