Qingyan Environmental Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	16.440	16.560	16.180	16.460	16.334	656,100
2023-05-04	16.150	16.540	16.140	16.440	16.314	676,400
2023-04-28	16.040	16.320	16.040	16.250	16.125	632,154
2023-04-27	16.030	16.270	15.870	16.000	15.877	454,670
2023-04-26	15.450	16.050	15.450	15.990	15.867	768,501
2023-04-25	15.970	16.000	15.230	15.450	15.331	653,100
2023-04-24	16.150	16.150	15.610	15.970	15.847	518,700
2023-04-21	16.380	16.520	15.820	15.970	15.847	763,040
2023-04-20	16.700	16.770	16.310	16.380	16.254	689,959
2023-04-19	17.010	17.010	16.630	16.670	16.542	864,871
2023-04-18	17.160	17.160	16.890	17.010	16.879	574,733
2023-04-17	17.240	17.270	17.100	17.160	17.028	479,762
2023-04-14	17.340	17.460	17.130	17.220	17.088	611,821
2023-04-13	17.480	17.550	17.280	17.330	17.197	652,408
2023-04-12	17.240	17.550	17.240	17.520	17.385	973,145
2023-04-11	17.060	17.250	17.020	17.210	17.078	483,552
2023-04-10	17.190	17.340	17.020	17.110	16.979	666,135
2023-04-07	16.960	17.270	16.930	17.190	17.058	671,584
2023-04-06	17.110	17.260	16.850	16.940	16.810	834,200
2023-04-04	17.380	17.390	17.100	17.100	16.969	660,152
2023-04-03	17.250	17.440	17.200	17.410	17.276	710,969
2023-03-31	17.160	17.280	17.100	17.190	17.058	623,532
2023-03-30	17.380	17.390	17.110	17.160	17.028	956,875
2023-03-29	17.840	17.990	17.320	17.370	17.237	1,207,287
2023-03-28	18.170	18.170	17.800	17.820	17.683	656,868
2023-03-27	17.950	18.170	17.860	18.130	17.991	743,000
2023-03-24	18.030	18.110	17.850	17.920	17.782	708,300
2023-03-23	18.280	18.280	17.990	18.020	17.882	951,000
2023-03-22	17.960	18.490	17.910	18.290	18.149	1,320,964
2023-03-21	17.800	18.070	17.660	18.060	17.921	1,308,938
2023-03-20	18.510	18.600	17.930	17.930	17.792	1,573,452
2023-03-17	18.680	18.980	18.370	18.500	18.358	1,634,135
2023-03-16	19.010	19.010	18.550	18.570	18.427	1,953,700
2023-03-15	19.140	19.490	19.030	19.130	18.983	2,087,565
2023-03-14	19.530	19.570	19.000	19.270	19.122	3,016,164
2023-03-13	18.820	20.460	18.690	19.670	19.519	4,931,511
2023-03-10	19.350	19.510	18.950	18.990	18.844	2,979,523
2023-03-09	19.350	20.170	19.020	19.700	19.549	5,331,104
2023-03-08	18.590	19.980	18.500	19.640	19.489	5,749,843
2023-03-07	18.780	18.910	18.390	18.600	18.457	2,008,884
2023-03-06	18.200	18.910	18.160	18.780	18.636	3,144,091
2023-03-03	18.210	18.260	18.010	18.160	18.020	642,247
2023-03-02	18.240	18.360	18.020	18.140	18.001	549,030
2023-03-01	18.180	18.260	18.080	18.260	18.120	644,900
2023-02-28	17.940	18.150	17.940	18.150	18.011	523,900
2023-02-27	18.070	18.180	17.710	18.010	17.872	861,079
2023-02-24	18.160	18.230	17.910	18.050	17.911	607,306
2023-02-23	18.200	18.310	18.060	18.150	18.011	608,236
2023-02-22	18.050	18.250	17.930	18.120	17.981	619,005
2023-02-21	18.340	18.380	17.950	18.160	18.020	775,007
2023-02-20	18.000	18.210	17.880	18.120	17.981	909,700
2023-02-17	17.960	18.300	17.900	18.000	17.862	773,581
2023-02-16	18.550	18.720	17.830	17.970	17.832	1,387,415
2023-02-15	18.720	18.740	18.520	18.550	18.407	892,292
2023-02-14	18.760	18.960	18.720	18.750	18.606	902,900
2023-02-13	18.650	18.910	18.600	18.800	18.656	1,392,180
2023-02-10	18.630	18.690	18.470	18.600	18.457	666,037
2023-02-09	18.360	18.550	18.360	18.550	18.407	783,100
2023-02-08	18.760	18.760	18.340	18.340	18.199	913,408
2023-02-07	18.700	18.860	18.630	18.720	18.576	810,923

← NewerPage 15 of 19 · 1,091 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.