Qingyan Environmental Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 17.330 | 17.580 | 16.390 | 16.580 | 16.580 | 5,424,200 |
| 2024-10-28 | 16.830 | 17.460 | 16.780 | 17.440 | 17.440 | 5,772,239 |
| 2024-10-25 | 16.480 | 17.160 | 16.410 | 16.810 | 16.810 | 4,138,900 |
| 2024-10-24 | 16.700 | 16.980 | 16.500 | 16.610 | 16.610 | 2,897,000 |
| 2024-10-23 | 17.190 | 17.590 | 16.730 | 16.900 | 16.900 | 4,449,731 |
| 2024-10-22 | 17.600 | 17.600 | 17.180 | 17.250 | 17.250 | 6,313,839 |
| 2024-10-21 | 16.680 | 17.680 | 16.420 | 17.380 | 17.380 | 8,311,717 |
| 2024-10-18 | 16.450 | 17.130 | 15.700 | 16.690 | 16.690 | 7,733,971 |
| 2024-10-17 | 17.270 | 17.320 | 16.020 | 16.450 | 16.450 | 7,717,019 |
| 2024-10-16 | 17.000 | 17.830 | 16.900 | 17.360 | 17.360 | 6,601,202 |
| 2024-10-15 | 18.310 | 19.640 | 17.710 | 18.200 | 18.200 | 12,212,808 |
| 2024-10-14 | 17.380 | 21.300 | 17.320 | 19.990 | 19.990 | 14,497,133 |
| 2024-10-11 | 17.530 | 20.300 | 17.230 | 18.420 | 18.420 | 16,501,014 |
| 2024-10-10 | 15.000 | 17.510 | 15.000 | 17.510 | 17.510 | 12,310,516 |
| 2024-10-09 | 16.800 | 17.200 | 14.500 | 14.590 | 14.590 | 7,999,259 |
| 2024-10-08 | 19.010 | 19.280 | 16.930 | 18.130 | 18.130 | 12,723,845 |
| 2024-09-30 | 14.750 | 16.750 | 14.330 | 16.650 | 16.650 | 12,312,522 |
| 2024-09-27 | 14.050 | 14.490 | 13.610 | 14.290 | 14.290 | 8,546,114 |
| 2024-09-26 | 13.470 | 13.710 | 13.270 | 13.610 | 13.610 | 4,514,700 |
| 2024-09-25 | 13.210 | 13.640 | 13.090 | 13.480 | 13.480 | 5,203,743 |
| 2024-09-24 | 12.870 | 13.230 | 12.540 | 13.200 | 13.200 | 4,865,800 |
| 2024-09-23 | 12.710 | 12.860 | 12.520 | 12.750 | 12.750 | 2,644,035 |
| 2024-09-20 | 12.820 | 13.200 | 12.670 | 12.750 | 12.750 | 3,423,300 |
| 2024-09-19 | 12.870 | 12.970 | 12.590 | 12.880 | 12.880 | 3,005,300 |
| 2024-09-18 | 12.990 | 13.180 | 12.470 | 12.680 | 12.680 | 3,234,400 |
| 2024-09-13 | 13.250 | 13.390 | 12.760 | 12.800 | 12.800 | 3,759,900 |
| 2024-09-12 | 13.570 | 13.730 | 13.040 | 13.140 | 13.140 | 4,986,500 |
| 2024-09-11 | 13.510 | 13.930 | 13.410 | 13.620 | 13.620 | 3,290,000 |
| 2024-09-10 | 14.240 | 14.250 | 13.500 | 13.730 | 13.730 | 4,181,600 |
| 2024-09-09 | 13.660 | 14.180 | 13.200 | 14.100 | 14.100 | 5,463,152 |
| 2024-09-06 | 13.860 | 14.600 | 13.430 | 14.010 | 14.010 | 8,254,955 |
| 2024-09-05 | 13.440 | 13.970 | 13.330 | 13.850 | 13.850 | 5,165,707 |
| 2024-09-04 | 13.530 | 13.660 | 13.230 | 13.490 | 13.490 | 4,623,248 |
| 2024-09-03 | 14.200 | 14.300 | 13.500 | 13.670 | 13.670 | 6,023,765 |
| 2024-09-02 | 13.860 | 14.790 | 13.850 | 14.180 | 14.180 | 8,239,424 |
| 2024-08-30 | 13.660 | 14.350 | 13.660 | 14.120 | 14.120 | 6,320,881 |
| 2024-08-29 | 13.700 | 13.970 | 13.400 | 13.810 | 13.810 | 4,341,700 |
| 2024-08-28 | 13.550 | 13.760 | 13.380 | 13.730 | 13.730 | 4,422,484 |
| 2024-08-27 | 13.910 | 14.100 | 13.300 | 13.510 | 13.510 | 5,438,067 |
| 2024-08-26 | 14.530 | 14.600 | 13.790 | 14.010 | 14.010 | 7,189,680 |
| 2024-08-23 | 14.640 | 14.960 | 14.220 | 14.740 | 14.740 | 7,520,023 |
| 2024-08-22 | 14.880 | 15.280 | 14.490 | 14.620 | 14.620 | 8,375,903 |
| 2024-08-21 | 15.900 | 15.900 | 14.850 | 15.180 | 15.180 | 11,693,181 |
| 2024-08-20 | 17.200 | 18.430 | 16.020 | 16.190 | 16.190 | 14,771,222 |
| 2024-08-19 | 20.010 | 22.450 | 19.330 | 19.330 | 19.330 | 16,036,674 |
| 2024-08-16 | 19.000 | 25.000 | 17.110 | 24.160 | 24.160 | 23,330,932 |
| 2024-08-15 | 18.880 | 22.920 | 18.850 | 21.390 | 21.390 | 21,621,053 |
| 2024-08-14 | 19.880 | 20.710 | 18.600 | 19.100 | 19.100 | 19,142,683 |
| 2024-08-13 | 13.520 | 17.260 | 13.010 | 17.260 | 17.260 | 13,781,034 |
| 2024-08-12 | 13.500 | 14.380 | 13.500 | 14.380 | 14.380 | 8,041,291 |
| 2024-08-09 | 11.220 | 13.200 | 11.150 | 11.980 | 11.980 | 5,846,673 |
| 2024-08-08 | 11.030 | 11.290 | 10.750 | 11.250 | 11.250 | 1,486,000 |
| 2024-08-07 | 11.030 | 11.180 | 10.900 | 11.030 | 11.030 | 585,200 |
| 2024-08-06 | 10.920 | 11.020 | 10.750 | 11.020 | 11.020 | 796,700 |
| 2024-08-05 | 11.010 | 11.190 | 10.710 | 10.720 | 10.720 | 1,027,700 |
| 2024-08-02 | 11.100 | 11.230 | 10.910 | 10.960 | 10.960 | 985,600 |
| 2024-08-01 | 11.150 | 11.340 | 11.110 | 11.170 | 11.170 | 1,006,973 |
| 2024-07-31 | 10.910 | 11.160 | 10.820 | 11.140 | 11.140 | 1,137,973 |
| 2024-07-30 | 10.820 | 10.960 | 10.800 | 10.910 | 10.910 | 673,832 |
| 2024-07-29 | 10.810 | 10.940 | 10.660 | 10.840 | 10.840 | 817,500 |
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.