Qingyan Environmental Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 12.860 | 13.510 | 12.660 | 13.420 | 13.317 | 3,026,000 |
| 2024-04-26 | 12.990 | 13.120 | 12.560 | 12.770 | 12.672 | 2,647,100 |
| 2024-04-25 | 12.750 | 13.290 | 12.750 | 13.060 | 12.960 | 2,840,000 |
| 2024-04-24 | 13.180 | 13.740 | 13.180 | 13.680 | 13.575 | 2,045,877 |
| 2024-04-23 | 12.770 | 13.320 | 12.770 | 13.220 | 13.118 | 1,982,181 |
| 2024-04-22 | 13.360 | 13.480 | 12.300 | 12.780 | 12.682 | 2,186,575 |
| 2024-04-19 | 13.200 | 13.550 | 12.930 | 13.360 | 13.257 | 2,406,535 |
| 2024-04-18 | 13.710 | 13.740 | 12.910 | 13.240 | 13.138 | 3,002,069 |
| 2024-04-17 | 11.950 | 13.740 | 11.950 | 13.710 | 13.605 | 4,451,693 |
| 2024-04-16 | 13.530 | 13.530 | 11.580 | 11.580 | 11.491 | 3,717,603 |
| 2024-04-15 | 15.490 | 15.500 | 13.300 | 13.600 | 13.496 | 4,724,959 |
| 2024-04-12 | 15.870 | 16.650 | 15.420 | 15.500 | 15.381 | 3,264,139 |
| 2024-04-11 | 15.440 | 16.300 | 15.170 | 16.020 | 15.897 | 3,812,739 |
| 2024-04-10 | 15.460 | 16.490 | 15.380 | 15.770 | 15.649 | 3,772,567 |
| 2024-04-09 | 15.470 | 15.890 | 15.200 | 15.430 | 15.311 | 2,048,400 |
| 2024-04-08 | 16.360 | 16.390 | 15.160 | 15.170 | 15.053 | 3,926,398 |
| 2024-04-03 | 15.860 | 16.770 | 15.760 | 16.560 | 16.433 | 4,232,339 |
| 2024-04-02 | 16.340 | 16.690 | 15.970 | 16.060 | 15.937 | 4,078,160 |
| 2024-04-01 | 16.280 | 16.580 | 15.900 | 16.450 | 16.324 | 5,898,213 |
| 2024-03-29 | 15.200 | 16.390 | 15.100 | 16.390 | 16.264 | 4,324,358 |
| 2024-03-28 | 15.100 | 15.350 | 14.670 | 15.200 | 15.083 | 4,364,391 |
| 2024-03-27 | 15.000 | 16.100 | 14.860 | 14.880 | 14.766 | 5,755,847 |
| 2024-03-26 | 14.430 | 15.360 | 14.310 | 15.300 | 15.182 | 4,481,652 |
| 2024-03-25 | 14.760 | 14.950 | 14.390 | 14.430 | 14.319 | 1,542,880 |
| 2024-03-22 | 15.190 | 15.440 | 14.680 | 14.830 | 14.716 | 2,178,055 |
| 2024-03-21 | 15.100 | 15.350 | 14.840 | 15.320 | 15.202 | 2,719,020 |
| 2024-03-20 | 15.000 | 15.250 | 14.840 | 15.190 | 15.073 | 3,065,124 |
| 2024-03-19 | 15.450 | 15.780 | 15.020 | 15.070 | 14.954 | 4,495,259 |
| 2024-03-18 | 15.120 | 15.800 | 14.750 | 15.500 | 15.381 | 5,688,730 |
| 2024-03-15 | 14.670 | 15.800 | 14.400 | 15.120 | 15.004 | 5,679,657 |
| 2024-03-14 | 14.290 | 15.960 | 14.200 | 15.100 | 14.984 | 5,199,484 |
| 2024-03-13 | 14.020 | 14.680 | 13.930 | 14.390 | 14.279 | 2,417,170 |
| 2024-03-12 | 13.680 | 14.010 | 13.500 | 13.990 | 13.883 | 1,779,700 |
| 2024-03-11 | 13.400 | 13.610 | 13.300 | 13.610 | 13.505 | 1,396,054 |
| 2024-03-08 | 13.280 | 13.550 | 13.080 | 13.370 | 13.267 | 1,289,576 |
| 2024-03-07 | 13.460 | 13.730 | 13.240 | 13.320 | 13.218 | 2,085,700 |
| 2024-03-06 | 13.090 | 13.440 | 12.750 | 13.240 | 13.138 | 1,908,152 |
| 2024-03-05 | 13.550 | 13.780 | 13.070 | 13.090 | 12.989 | 2,185,468 |
| 2024-03-04 | 13.730 | 13.760 | 13.120 | 13.640 | 13.535 | 2,017,599 |
| 2024-03-01 | 13.300 | 13.590 | 13.190 | 13.530 | 13.426 | 2,272,600 |
| 2024-02-29 | 12.690 | 13.270 | 12.400 | 13.210 | 13.109 | 3,102,852 |
| 2024-02-28 | 14.480 | 14.950 | 12.630 | 12.690 | 12.593 | 4,293,758 |
| 2024-02-27 | 13.950 | 14.470 | 13.900 | 14.460 | 14.349 | 2,066,035 |
| 2024-02-26 | 13.820 | 14.370 | 13.430 | 14.100 | 13.992 | 2,936,277 |
| 2024-02-23 | 13.030 | 13.660 | 12.950 | 13.660 | 13.555 | 2,459,900 |
| 2024-02-22 | 12.690 | 13.030 | 12.480 | 13.000 | 12.900 | 2,437,959 |
| 2024-02-21 | 12.150 | 13.050 | 11.850 | 12.720 | 12.622 | 2,906,322 |
| 2024-02-20 | 11.890 | 12.230 | 11.610 | 12.140 | 12.047 | 2,235,887 |
| 2024-02-19 | 11.200 | 12.070 | 11.010 | 11.930 | 11.838 | 3,363,539 |
| 2024-02-08 | 10.590 | 11.130 | 9.270 | 11.010 | 10.925 | 4,168,006 |
| 2024-02-07 | 11.440 | 11.570 | 9.800 | 10.130 | 10.052 | 4,231,447 |
| 2024-02-06 | 11.680 | 12.150 | 10.500 | 11.590 | 11.501 | 2,536,700 |
| 2024-02-05 | 14.260 | 14.260 | 11.580 | 12.040 | 11.948 | 2,387,506 |
| 2024-02-02 | 15.380 | 15.490 | 13.820 | 14.280 | 14.170 | 1,601,416 |
| 2024-02-01 | 15.400 | 15.400 | 14.560 | 15.150 | 15.034 | 1,229,122 |
| 2024-01-31 | 16.220 | 16.240 | 15.250 | 15.400 | 15.282 | 1,676,280 |
| 2024-01-30 | 16.660 | 16.760 | 16.100 | 16.120 | 15.996 | 1,165,300 |
| 2024-01-29 | 17.320 | 17.490 | 16.600 | 16.670 | 16.542 | 971,700 |
| 2024-01-26 | 17.220 | 17.730 | 17.210 | 17.320 | 17.187 | 985,700 |
| 2024-01-25 | 16.310 | 17.220 | 16.310 | 17.220 | 17.088 | 1,256,000 |
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.