Qingyan Environmental Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	20.310	20.310	20.040	20.200	20.045	883,700
2023-10-30	20.420	20.420	20.000	20.300	20.144	1,235,879
2023-10-27	20.200	20.530	20.080	20.420	20.263	1,520,365
2023-10-26	20.540	20.960	19.920	20.210	20.055	2,370,859
2023-10-25	20.450	21.100	20.390	20.750	20.591	3,502,265
2023-10-24	19.360	20.120	19.360	19.990	19.836	1,702,100
2023-10-23	19.880	19.880	19.240	19.360	19.211	1,358,463
2023-10-20	19.950	20.080	19.680	19.710	19.559	999,600
2023-10-19	19.780	20.350	19.730	19.800	19.648	1,300,010
2023-10-18	20.330	20.400	19.750	19.790	19.638	1,456,910
2023-10-17	20.640	20.650	20.180	20.320	20.164	1,012,000
2023-10-16	20.600	20.770	20.420	20.500	20.342	1,463,300
2023-10-13	20.890	20.960	20.400	20.450	20.293	2,196,330
2023-10-12	21.330	21.380	20.550	20.790	20.630	2,494,900
2023-10-11	21.030	21.550	21.000	21.310	21.146	2,316,900
2023-10-10	21.090	21.440	20.930	21.030	20.868	1,881,532
2023-10-09	20.910	21.290	20.910	21.080	20.918	1,895,165
2023-09-28	20.990	21.230	20.850	20.990	20.829	1,701,221
2023-09-27	20.800	21.240	20.800	20.820	20.660	1,951,404
2023-09-26	21.210	21.270	20.670	20.920	20.759	2,011,000
2023-09-25	21.190	21.540	20.830	21.000	20.839	2,670,500
2023-09-22	20.850	21.280	20.800	21.190	21.027	2,763,400
2023-09-21	21.600	21.770	20.800	20.800	20.640	2,924,013
2023-09-20	21.330	21.950	21.230	21.560	21.394	2,891,518
2023-09-19	21.500	21.790	21.230	21.370	21.206	2,603,581
2023-09-18	21.500	21.530	21.020	21.480	21.315	2,026,006
2023-09-15	21.210	21.520	21.100	21.320	21.156	2,715,029
2023-09-14	22.500	22.520	21.010	21.210	21.047	5,503,511
2023-09-13	21.730	22.780	21.730	22.770	22.595	7,151,764
2023-09-12	22.490	22.500	21.690	21.850	21.682	3,889,479
2023-09-11	22.280	22.520	22.010	22.520	22.347	2,990,700
2023-09-08	22.240	22.590	22.010	22.330	22.158	2,842,400
2023-09-07	22.690	22.710	22.160	22.200	22.029	3,692,086
2023-09-06	23.270	23.270	22.400	22.530	22.357	4,899,205
2023-09-05	24.100	24.300	22.820	23.270	23.091	6,877,615
2023-09-04	24.360	24.770	24.080	24.280	24.093	5,000,238
2023-09-01	24.880	25.250	24.070	24.120	23.935	5,928,950
2023-08-31	25.600	26.210	24.800	24.910	24.719	8,253,126
2023-08-30	28.100	28.780	26.300	26.380	26.177	11,906,081
2023-08-29	29.100	30.820	28.740	29.430	29.204	12,359,915
2023-08-28	27.960	31.000	26.520	30.910	30.672	15,651,044
2023-08-25	27.000	31.150	25.650	27.770	27.557	16,097,313
2023-08-24	26.250	29.400	24.600	27.050	26.842	13,977,611
2023-08-23	25.540	29.000	24.910	28.330	28.112	17,228,772
2023-08-22	26.000	29.900	24.350	26.550	26.346	17,665,713
2023-08-21	22.000	27.060	22.000	27.060	26.852	16,021,627
2023-08-18	21.230	24.000	20.090	22.550	22.377	12,762,297
2023-08-17	21.500	21.550	20.180	21.010	20.849	6,948,792
2023-08-16	20.910	22.850	20.910	22.150	21.980	8,759,812
2023-08-15	21.700	21.700	20.520	21.030	20.868	5,248,703
2023-08-14	21.650	22.150	20.770	21.860	21.692	6,950,189
2023-08-11	20.760	22.660	20.760	22.200	22.029	10,775,394
2023-08-10	20.000	21.800	19.520	21.300	21.136	8,463,944
2023-08-09	20.000	21.180	19.890	20.450	20.293	6,472,709
2023-08-08	20.400	21.400	20.220	20.600	20.442	10,246,239
2023-08-07	19.240	19.900	19.100	19.900	19.747	4,860,630
2023-08-04	19.700	20.150	19.310	19.430	19.281	5,583,941
2023-08-03	19.500	20.190	19.190	19.800	19.648	5,550,814
2023-08-02	20.200	20.510	19.430	19.570	19.420	7,091,291
2023-08-01	21.880	22.000	20.420	20.620	20.462	9,198,436

← NewerPage 13 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.