Qingyan Environmental Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 14.770 | 14.770 | 14.310 | 14.450 | 14.450 | 1,635,700 |
| 2025-01-21 | 15.050 | 15.140 | 14.680 | 14.780 | 14.780 | 1,691,600 |
| 2025-01-20 | 14.880 | 15.100 | 14.780 | 15.020 | 15.020 | 1,643,800 |
| 2025-01-17 | 14.940 | 15.020 | 14.650 | 14.920 | 14.920 | 1,486,800 |
| 2025-01-16 | 15.080 | 15.170 | 14.720 | 14.950 | 14.950 | 1,812,927 |
| 2025-01-15 | 14.970 | 15.590 | 14.720 | 14.940 | 14.940 | 2,577,731 |
| 2025-01-14 | 14.130 | 14.950 | 14.000 | 14.940 | 14.940 | 2,445,127 |
| 2025-01-13 | 13.900 | 14.180 | 13.340 | 13.990 | 13.990 | 1,652,300 |
| 2025-01-10 | 14.510 | 14.780 | 13.810 | 13.890 | 13.890 | 1,794,200 |
| 2025-01-09 | 14.560 | 14.640 | 14.330 | 14.410 | 14.410 | 1,028,100 |
| 2025-01-08 | 14.590 | 14.790 | 13.980 | 14.540 | 14.540 | 1,998,000 |
| 2025-01-07 | 14.010 | 14.610 | 13.920 | 14.590 | 14.590 | 1,621,200 |
| 2025-01-06 | 14.120 | 14.390 | 13.390 | 14.000 | 14.000 | 1,729,100 |
| 2025-01-03 | 15.040 | 15.270 | 13.900 | 14.110 | 14.110 | 2,681,804 |
| 2025-01-02 | 15.280 | 15.730 | 14.880 | 15.060 | 15.060 | 1,988,400 |
| 2024-12-31 | 15.520 | 16.090 | 15.260 | 15.330 | 15.330 | 2,226,000 |
| 2024-12-30 | 15.820 | 15.890 | 15.180 | 15.520 | 15.520 | 1,458,000 |
| 2024-12-27 | 15.660 | 15.990 | 15.610 | 15.800 | 15.800 | 1,580,710 |
| 2024-12-26 | 15.580 | 15.980 | 15.580 | 15.650 | 15.650 | 2,050,600 |
| 2024-12-25 | 16.100 | 16.180 | 15.180 | 15.540 | 15.540 | 2,793,700 |
| 2024-12-24 | 16.330 | 16.580 | 15.690 | 16.080 | 16.080 | 3,040,471 |
| 2024-12-23 | 17.770 | 17.800 | 16.290 | 16.320 | 16.320 | 3,866,843 |
| 2024-12-20 | 17.360 | 17.950 | 17.360 | 17.770 | 17.770 | 2,687,400 |
| 2024-12-19 | 17.200 | 17.500 | 16.980 | 17.370 | 17.370 | 2,084,178 |
| 2024-12-18 | 17.260 | 17.650 | 16.780 | 17.400 | 17.400 | 2,625,278 |
| 2024-12-17 | 18.510 | 18.690 | 17.240 | 17.390 | 17.390 | 3,767,800 |
| 2024-12-16 | 18.870 | 18.940 | 18.410 | 18.650 | 18.650 | 2,872,027 |
| 2024-12-13 | 19.360 | 19.380 | 18.740 | 18.820 | 18.820 | 4,001,576 |
| 2024-12-12 | 19.300 | 19.460 | 19.040 | 19.400 | 19.400 | 4,125,400 |
| 2024-12-11 | 19.000 | 19.550 | 18.800 | 19.430 | 19.430 | 4,890,666 |
| 2024-12-10 | 19.800 | 19.800 | 19.200 | 19.240 | 19.240 | 6,448,503 |
| 2024-12-09 | 19.480 | 19.520 | 18.760 | 19.350 | 19.350 | 6,807,800 |
| 2024-12-06 | 20.950 | 21.250 | 19.350 | 19.360 | 19.360 | 11,825,010 |
| 2024-12-05 | 21.580 | 22.000 | 20.000 | 20.350 | 20.350 | 17,865,233 |
| 2024-12-04 | 18.460 | 22.200 | 18.340 | 22.200 | 22.200 | 12,469,542 |
| 2024-12-03 | 18.010 | 19.000 | 17.900 | 18.500 | 18.500 | 7,686,061 |
| 2024-12-02 | 17.460 | 18.370 | 17.300 | 18.090 | 18.090 | 4,965,294 |
| 2024-11-29 | 17.080 | 17.470 | 16.940 | 17.470 | 17.470 | 3,468,700 |
| 2024-11-28 | 16.730 | 17.500 | 16.600 | 17.120 | 17.120 | 3,321,200 |
| 2024-11-27 | 16.330 | 16.730 | 15.640 | 16.730 | 16.730 | 2,774,400 |
| 2024-11-26 | 16.840 | 16.970 | 16.160 | 16.250 | 16.250 | 2,631,300 |
| 2024-11-25 | 16.600 | 16.950 | 16.240 | 16.890 | 16.890 | 3,273,700 |
| 2024-11-22 | 17.660 | 18.120 | 16.530 | 16.650 | 16.650 | 6,289,931 |
| 2024-11-21 | 18.150 | 19.000 | 17.680 | 17.900 | 17.900 | 8,563,138 |
| 2024-11-20 | 16.500 | 17.530 | 16.430 | 17.450 | 17.450 | 4,098,363 |
| 2024-11-19 | 16.130 | 16.610 | 16.110 | 16.580 | 16.580 | 2,408,400 |
| 2024-11-18 | 16.500 | 16.610 | 15.430 | 16.390 | 16.390 | 3,496,645 |
| 2024-11-15 | 16.800 | 17.150 | 16.380 | 16.390 | 16.390 | 2,974,600 |
| 2024-11-14 | 17.650 | 17.800 | 16.840 | 16.870 | 16.870 | 3,619,500 |
| 2024-11-13 | 17.400 | 18.000 | 17.360 | 17.830 | 17.830 | 4,067,894 |
| 2024-11-12 | 17.700 | 18.150 | 17.250 | 17.580 | 17.580 | 4,698,900 |
| 2024-11-11 | 17.390 | 17.810 | 17.300 | 17.740 | 17.740 | 5,107,100 |
| 2024-11-08 | 18.500 | 18.790 | 16.940 | 17.550 | 17.550 | 8,067,261 |
| 2024-11-07 | 17.150 | 19.550 | 16.800 | 17.990 | 17.990 | 9,915,169 |
| 2024-11-06 | 16.670 | 17.180 | 16.350 | 17.160 | 17.160 | 4,385,617 |
| 2024-11-05 | 16.140 | 16.700 | 16.010 | 16.620 | 16.620 | 3,610,917 |
| 2024-11-04 | 15.360 | 16.350 | 15.080 | 16.280 | 16.280 | 3,337,517 |
| 2024-11-01 | 16.710 | 16.740 | 15.280 | 15.390 | 15.390 | 3,670,200 |
| 2024-10-31 | 15.910 | 16.820 | 15.910 | 16.490 | 16.490 | 4,550,300 |
| 2024-10-30 | 16.500 | 16.540 | 15.580 | 15.910 | 15.910 | 4,260,239 |
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.