Qingyan Environmental Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	24.340	24.590	23.840	24.480	24.292	2,423,909
2022-08-03	23.770	25.400	23.770	24.320	24.133	4,787,990
2022-08-02	26.200	26.220	23.610	23.770	23.587	4,590,854
2022-08-01	26.160	26.870	26.160	26.490	26.286	3,094,464
2022-07-29	26.920	27.320	26.340	26.500	26.296	4,013,395
2022-07-28	27.450	28.190	26.900	26.920	26.713	5,493,262
2022-07-27	27.270	28.990	27.210	27.430	27.219	7,436,360
2022-07-26	25.500	30.110	24.900	27.890	27.676	8,905,539
2022-07-25	25.580	26.900	25.500	25.900	25.701	6,751,924
2022-07-22	24.460	26.380	24.460	26.000	25.800	7,914,681
2022-07-21	24.660	24.700	24.350	24.430	24.242	2,260,223
2022-07-20	25.080	25.130	24.340	24.810	24.619	2,911,284
2022-07-19	25.400	25.670	24.720	24.830	24.639	5,579,340
2022-07-18	24.320	26.400	24.310	25.940	25.741	7,281,037
2022-07-15	23.620	25.450	23.040	24.620	24.431	5,673,943
2022-07-14	23.310	23.700	23.010	23.630	23.448	2,018,820
2022-07-13	22.830	23.480	22.790	23.350	23.171	1,831,764
2022-07-12	23.080	23.290	22.700	22.820	22.645	1,485,810
2022-07-11	23.220	23.370	22.840	23.050	22.873	1,384,500
2022-07-08	23.100	23.570	23.100	23.180	23.002	1,654,544
2022-07-07	23.960	24.010	23.280	23.300	23.121	2,348,727
2022-07-06	24.420	24.690	23.800	24.030	23.845	2,773,645
2022-07-05	25.260	25.490	24.500	24.860	24.669	3,490,353
2022-07-04	24.580	25.780	24.120	25.500	25.304	4,749,468
2022-07-01	24.190	26.250	24.120	24.960	24.768	6,576,107
2022-06-30	24.200	24.490	23.760	24.320	24.002	3,551,615
2022-06-29	23.830	24.560	23.180	24.310	23.992	4,592,231
2022-06-28	23.600	23.790	23.280	23.700	23.390	2,068,042
2022-06-27	23.690	23.750	23.350	23.540	23.232	1,735,057
2022-06-24	23.400	23.670	23.260	23.500	23.193	1,942,541
2022-06-23	22.850	23.360	22.810	23.240	22.936	1,773,768
2022-06-22	23.660	23.660	22.850	22.880	22.581	2,199,229
2022-06-21	23.730	23.850	23.240	23.550	23.242	2,246,616
2022-06-20	23.730	23.940	23.630	23.690	23.380	2,448,666
2022-06-17	23.300	23.700	22.810	23.680	23.370	2,447,574
2022-06-16	23.300	23.500	23.060	23.430	23.124	1,693,104
2022-06-15	23.520	23.850	23.180	23.210	22.907	2,211,390
2022-06-14	23.900	23.900	22.730	23.670	23.361	2,628,876
2022-06-13	23.500	23.960	23.460	23.950	23.637	1,740,717
2022-06-10	23.600	23.870	23.350	23.700	23.390	2,105,221
2022-06-09	23.820	24.050	23.390	23.600	23.292	2,249,151
2022-06-08	24.700	25.160	23.600	24.030	23.716	3,438,572
2022-06-07	25.400	25.510	24.400	24.640	24.318	4,088,897
2022-06-06	24.990	25.500	24.870	25.460	25.127	3,357,256
2022-06-02	25.000	25.400	24.800	24.960	24.634	2,730,860
2022-06-01	25.450	25.780	24.900	25.080	24.752	3,250,089
2022-05-31	25.140	25.580	24.750	25.520	25.186	4,206,617
2022-05-30	24.990	26.660	24.600	25.790	25.453	5,045,131
2022-05-27	24.910	25.380	24.110	24.600	24.278	3,550,230
2022-05-26	25.270	25.850	24.800	24.850	24.525	3,615,897
2022-05-25	24.830	25.270	24.450	25.080	24.752	2,965,657
2022-05-24	27.000	27.180	24.650	24.690	24.367	5,530,816
2022-05-23	27.370	27.680	26.070	26.940	26.588	5,873,693
2022-05-20	27.370	29.400	27.370	28.190	27.822	7,973,452
2022-05-19	26.300	26.990	25.800	26.980	26.627	4,876,344
2022-05-18	26.540	27.330	26.500	26.700	26.351	4,812,985
2022-05-17	27.840	27.840	25.950	26.750	26.400	6,521,718
2022-05-16	28.890	29.330	26.790	27.600	27.239	7,790,745
2022-05-13	29.500	30.480	28.300	28.810	28.433	7,804,605
2022-05-12	34.010	34.480	29.050	29.460	29.075	11,263,667

← NewerPage 18 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.