Qingyan Environmental Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	18.500	18.870	18.320	18.620	18.477	2,236,729
2022-11-03	18.010	18.660	17.910	18.320	18.179	1,553,608
2022-11-02	17.780	18.290	17.620	18.280	18.140	1,779,743
2022-11-01	17.410	17.990	17.220	17.670	17.534	1,429,865
2022-10-31	16.680	17.210	16.660	17.030	16.899	811,949
2022-10-28	17.500	17.540	16.660	16.730	16.601	1,353,155
2022-10-27	18.100	18.200	17.490	17.500	17.366	1,262,216
2022-10-26	17.400	17.930	17.350	17.800	17.663	1,869,198
2022-10-25	17.950	17.990	16.950	17.150	17.018	2,071,536
2022-10-24	17.710	18.380	17.700	18.170	18.030	2,451,597
2022-10-21	17.710	18.300	17.410	17.920	17.782	1,544,425
2022-10-20	18.330	18.330	17.680	17.760	17.624	2,116,335
2022-10-19	17.820	19.100	17.570	18.440	18.298	3,244,480
2022-10-18	18.000	18.080	17.660	17.830	17.693	939,635
2022-10-17	17.500	17.860	17.400	17.810	17.673	1,058,347
2022-10-14	17.260	17.650	17.260	17.480	17.346	879,700
2022-10-13	16.880	17.480	16.850	17.220	17.088	803,105
2022-10-12	16.550	16.980	16.260	16.980	16.850	749,864
2022-10-11	16.520	16.640	16.230	16.520	16.393	499,400
2022-10-10	17.180	17.220	16.400	16.510	16.383	762,974
2022-09-30	17.600	17.660	17.030	17.050	16.919	763,468
2022-09-29	17.830	18.100	17.400	17.410	17.276	782,764
2022-09-28	18.100	18.400	17.660	17.750	17.614	1,088,364
2022-09-27	17.490	18.180	17.490	18.160	18.020	1,069,946
2022-09-26	18.010	18.220	17.470	17.500	17.366	1,207,747
2022-09-23	18.680	19.160	18.190	18.330	18.189	1,256,250
2022-09-22	18.520	19.420	18.520	18.850	18.705	1,763,948
2022-09-21	18.500	18.780	18.230	18.660	18.517	994,020
2022-09-20	17.900	18.540	17.900	18.460	18.318	1,198,564
2022-09-19	18.010	18.140	17.770	17.870	17.733	770,264
2022-09-16	18.910	19.060	18.000	18.000	17.862	1,118,260
2022-09-15	19.390	19.400	18.700	19.000	18.854	1,333,500
2022-09-14	18.920	19.450	18.880	19.380	19.231	1,328,828
2022-09-13	19.130	19.700	19.090	19.090	18.943	1,375,728
2022-09-09	19.200	19.240	18.570	19.030	18.884	1,252,402
2022-09-08	19.480	19.500	19.130	19.190	19.043	1,119,000
2022-09-07	19.400	19.550	19.320	19.490	19.340	899,010
2022-09-06	19.350	19.490	19.190	19.460	19.310	950,894
2022-09-05	19.290	19.480	19.140	19.330	19.181	919,564
2022-09-02	19.280	19.430	19.190	19.250	19.102	932,400
2022-09-01	19.500	19.500	19.080	19.210	19.062	948,300
2022-08-31	19.900	19.900	19.270	19.410	19.261	1,374,164
2022-08-30	19.790	20.050	19.730	19.910	19.757	1,195,500
2022-08-29	19.640	20.000	19.220	19.800	19.648	1,608,049
2022-08-26	20.550	21.000	19.910	20.100	19.946	3,368,313
2022-08-25	22.790	22.820	22.110	22.260	22.089	1,015,663
2022-08-24	22.950	23.200	22.580	22.700	22.526	1,418,264
2022-08-23	23.320	23.320	22.980	22.990	22.813	1,355,106
2022-08-22	23.300	23.410	23.120	23.350	23.171	1,011,387
2022-08-19	24.050	24.050	23.260	23.310	23.131	2,155,192
2022-08-18	23.930	24.060	23.660	23.990	23.806	1,477,620
2022-08-17	24.100	24.200	23.690	23.950	23.766	1,616,910
2022-08-16	24.260	24.530	23.920	24.020	23.835	1,788,377
2022-08-15	24.150	24.470	24.020	24.250	24.064	1,452,285
2022-08-12	24.830	24.970	24.080	24.120	23.935	2,592,776
2022-08-11	24.720	25.310	24.720	24.890	24.699	2,752,793
2022-08-10	24.820	24.990	24.350	24.890	24.699	2,137,672
2022-08-09	24.270	25.000	24.210	24.980	24.788	3,069,588
2022-08-08	24.140	24.380	23.900	24.380	24.193	1,716,430
2022-08-05	24.510	24.510	23.660	24.210	24.024	2,751,135

← NewerPage 17 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.