Qingyan Environmental Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	21.260	23.910	20.540	22.800	22.625	13,672,024
2023-07-28	23.070	23.900	22.400	22.640	22.466	12,400,643
2023-07-27	23.290	25.880	21.880	24.300	24.113	17,477,587
2023-07-26	18.980	21.900	18.810	21.900	21.732	4,305,854
2023-07-25	17.480	18.260	17.440	18.250	18.110	1,805,835
2023-07-24	17.450	17.700	17.370	17.500	17.366	1,069,800
2023-07-21	17.610	18.050	17.490	17.540	17.405	1,608,652
2023-07-20	18.300	18.460	17.670	17.820	17.683	2,386,100
2023-07-19	17.990	18.970	17.990	18.290	18.149	3,493,253
2023-07-18	17.900	18.000	17.760	17.870	17.733	1,149,050
2023-07-17	17.650	18.350	17.350	18.120	17.981	1,809,622
2023-07-14	17.640	17.760	17.550	17.650	17.514	545,100
2023-07-13	17.560	17.680	17.200	17.640	17.504	566,952
2023-07-12	17.490	17.710	17.400	17.460	17.326	482,351
2023-07-11	17.440	17.580	17.390	17.560	17.425	497,900
2023-07-10	17.450	17.580	17.360	17.420	17.286	517,800
2023-07-07	17.450	17.530	17.300	17.390	17.256	484,656
2023-07-06	17.370	17.460	17.260	17.410	17.276	530,500
2023-07-05	17.400	17.450	17.280	17.370	17.237	682,950
2023-07-04	17.280	17.470	17.250	17.360	17.227	571,435
2023-07-03	17.440	17.490	17.200	17.280	17.147	615,251
2023-06-30	17.200	17.360	17.100	17.260	17.127	713,956
2023-06-29	17.050	17.350	16.830	17.200	17.068	869,200
2023-06-28	16.890	17.030	16.500	17.000	16.869	992,159
2023-06-27	16.360	16.910	16.360	16.890	16.760	942,600
2023-06-26	16.730	16.860	16.310	16.360	16.234	738,000
2023-06-21	16.630	16.780	16.460	16.720	16.592	576,800
2023-06-20	16.850	16.850	16.560	16.630	16.502	569,990
2023-06-19	17.000	17.050	16.760	16.790	16.661	489,057
2023-06-16	16.870	17.020	16.870	17.000	16.869	382,935
2023-06-15	16.830	16.970	16.770	16.860	16.730	403,256
2023-06-14	17.230	17.240	16.830	16.850	16.721	712,362
2023-06-13	16.900	17.210	16.830	17.170	17.038	604,500
2023-06-12	16.700	17.010	16.630	16.950	16.820	565,615
2023-06-09	16.870	17.030	16.660	16.830	16.701	717,516
2023-06-08	16.750	17.300	16.750	16.870	16.740	823,366
2023-06-07	16.930	16.930	16.610	16.800	16.671	628,100
2023-06-06	17.230	17.490	16.780	16.800	16.671	926,560
2023-06-05	17.710	17.780	17.270	17.290	17.157	1,346,300
2023-06-02	17.330	18.160	17.150	17.720	17.584	2,356,351
2023-06-01	17.180	17.260	16.910	17.140	17.008	500,052
2023-05-31	17.470	17.470	17.160	17.180	17.048	499,462
2023-05-30	17.490	17.490	17.150	17.300	17.167	628,201
2023-05-29	17.330	17.620	17.260	17.490	17.356	863,156
2023-05-26	17.300	17.610	17.140	17.310	17.177	851,250
2023-05-25	17.190	17.280	17.020	17.260	17.127	690,055
2023-05-24	17.040	17.150	16.810	17.110	16.979	630,952
2023-05-23	17.080	17.150	16.970	17.010	16.879	449,660
2023-05-22	17.000	17.130	16.930	17.090	16.959	669,152
2023-05-19	16.560	17.140	16.560	17.060	16.929	1,062,668
2023-05-18	16.750	16.800	16.620	16.760	16.631	503,809
2023-05-17	16.520	16.700	16.360	16.680	16.552	667,115
2023-05-16	16.400	16.600	16.300	16.360	16.234	444,152
2023-05-15	16.120	16.440	16.120	16.440	16.314	373,918
2023-05-12	16.550	16.590	16.260	16.260	16.135	334,633
2023-05-11	16.240	16.470	16.150	16.440	16.314	590,165
2023-05-10	16.070	16.290	16.050	16.210	16.085	630,500
2023-05-09	16.300	16.410	16.020	16.070	15.947	476,350
2023-05-08	16.590	16.680	16.260	16.340	16.214	408,400
2023-05-05	16.440	16.560	16.180	16.460	16.334	656,100

← NewerPage 14 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.