Qingyan Environmental Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	19.060	19.060	18.600	18.710	18.566	1,342,159
2023-02-03	18.590	19.230	18.280	19.050	18.904	3,336,243
2023-02-02	18.120	18.880	18.100	18.680	18.536	3,108,406
2023-02-01	17.990	18.200	17.900	18.100	17.961	973,263
2023-01-31	17.720	17.910	17.700	17.900	17.762	672,756
2023-01-30	18.110	18.420	17.760	17.800	17.663	1,495,291
2023-01-20	17.560	18.180	17.470	18.020	17.882	1,500,267
2023-01-19	17.200	17.580	17.150	17.510	17.375	679,028
2023-01-18	17.200	17.400	17.150	17.200	17.068	530,256
2023-01-17	17.190	17.250	16.960	17.150	17.018	405,813
2023-01-16	16.790	17.160	16.790	17.160	17.028	498,474
2023-01-13	16.750	16.910	16.700	16.880	16.750	302,606
2023-01-12	16.710	16.990	16.710	16.780	16.651	326,632
2023-01-11	17.120	17.130	16.700	16.700	16.572	509,263
2023-01-10	17.180	17.180	16.940	17.010	16.879	331,187
2023-01-09	17.310	17.320	17.070	17.150	17.018	465,356
2023-01-06	17.150	17.350	17.060	17.120	16.988	546,486
2023-01-05	17.180	17.220	17.060	17.210	17.078	379,941
2023-01-04	17.100	17.420	17.100	17.180	17.048	597,866
2023-01-03	16.570	17.150	16.570	17.140	17.008	613,713
2022-12-30	16.620	16.880	16.620	16.650	16.522	344,623
2022-12-29	16.850	16.970	16.610	16.610	16.482	397,495
2022-12-28	17.110	17.180	16.700	16.780	16.651	443,152
2022-12-27	17.210	17.360	17.010	17.190	17.058	520,822
2022-12-26	16.770	17.290	16.770	17.210	17.078	550,819
2022-12-23	16.940	16.980	16.690	16.760	16.631	583,260
2022-12-22	17.320	17.390	16.700	16.750	16.621	677,097
2022-12-21	17.490	17.570	17.150	17.180	17.048	558,274
2022-12-20	17.380	17.610	17.140	17.490	17.356	667,956
2022-12-19	18.000	18.070	17.350	17.380	17.246	1,087,363
2022-12-16	18.430	18.610	18.100	18.100	17.961	975,225
2022-12-15	18.500	18.890	18.230	18.760	18.616	1,567,571
2022-12-14	18.330	18.580	17.880	18.580	18.437	1,378,876
2022-12-13	18.240	18.450	18.200	18.440	18.298	857,376
2022-12-12	18.450	18.600	18.160	18.230	18.090	1,040,595
2022-12-09	18.710	18.780	18.380	18.490	18.348	1,412,219
2022-12-08	19.310	19.340	18.600	18.650	18.507	2,048,825
2022-12-07	19.160	19.310	19.000	19.310	19.162	1,151,574
2022-12-06	19.500	19.520	19.110	19.160	19.013	1,399,490
2022-12-05	19.800	19.890	19.420	19.480	19.330	1,917,561
2022-12-02	19.290	19.950	19.250	19.870	19.717	2,499,457
2022-12-01	19.280	19.410	19.160	19.390	19.241	1,735,828
2022-11-30	19.800	19.840	19.110	19.230	19.082	2,522,776
2022-11-29	19.580	19.950	19.310	19.810	19.658	2,774,840
2022-11-28	19.580	20.360	19.560	19.780	19.628	3,110,447
2022-11-25	19.510	20.990	19.020	20.190	20.035	5,243,771
2022-11-24	20.150	20.280	19.480	19.630	19.479	4,545,714
2022-11-23	19.280	20.700	18.630	20.690	20.531	7,478,658
2022-11-22	18.410	19.990	18.210	19.300	19.152	5,089,019
2022-11-21	18.300	18.440	18.100	18.430	18.288	668,921
2022-11-18	18.500	18.670	18.200	18.200	18.060	889,486
2022-11-17	18.620	18.680	18.330	18.520	18.378	734,332
2022-11-16	18.500	18.760	18.400	18.620	18.477	862,113
2022-11-15	18.310	18.490	18.070	18.490	18.348	733,673
2022-11-14	18.290	18.480	18.120	18.310	18.169	803,848
2022-11-11	18.560	18.630	18.280	18.290	18.149	1,034,961
2022-11-10	18.500	18.580	18.150	18.200	18.060	986,383
2022-11-09	18.670	18.760	18.480	18.480	18.338	861,413
2022-11-08	18.930	18.980	18.600	18.650	18.507	1,085,390
2022-11-07	18.700	19.100	18.650	18.870	18.725	2,065,388

← NewerPage 16 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.