Qingyan Environmental Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	14.370	14.550	13.340	14.410	14.410	1,681,965
2026-07-20	15.380	15.810	14.000	14.500	14.500	1,784,273
2026-07-17	16.170	16.400	15.100	15.310	15.310	1,911,611
2026-07-16	15.930	16.550	15.670	16.150	16.150	1,211,209
2026-07-15	15.880	16.150	15.410	15.910	15.910	1,377,400
2026-07-14	15.700	15.940	15.260	15.890	15.890	1,497,489
2026-07-13	16.520	16.570	15.630	15.750	15.750	1,382,689
2026-07-10	16.090	16.940	16.090	16.460	16.460	1,374,600
2026-07-09	16.280	16.470	15.810	16.350	16.350	1,565,100
2026-07-08	16.590	16.860	16.180	16.350	16.350	1,282,402
2026-07-07	17.150	17.880	16.700	16.880	16.880	1,878,669
2026-07-06	18.080	18.400	17.270	17.490	17.490	2,334,600
2026-07-03	17.060	18.530	17.060	18.000	18.000	4,142,300
2026-07-02	17.590	18.250	17.120	17.210	17.210	2,026,252
2026-07-01	17.190	18.200	16.960	17.620	17.620	1,974,100
2026-06-30	17.730	17.900	16.960	17.200	17.200	2,056,800
2026-06-29	18.120	18.660	17.230	17.400	17.400	2,006,000
2026-06-26	19.250	19.390	17.550	17.890	17.890	2,751,700
2026-06-25	19.460	19.820	19.030	19.260	19.260	3,006,528
2026-06-24	20.150	20.940	19.020	19.390	19.390	3,268,300
2026-06-23	17.670	20.530	17.520	20.030	20.030	4,523,726
2026-06-22	17.730	18.130	16.820	17.880	17.880	2,013,726
2026-06-18	18.580	18.650	17.700	17.910	17.910	2,012,000
2026-06-17	20.210	20.210	18.410	18.690	18.690	3,001,798
2026-06-16	19.800	20.380	19.210	19.820	19.820	2,050,300
2026-06-15	19.800	19.900	18.900	19.900	19.900	2,773,300
2026-06-12	19.360	19.800	19.120	19.590	19.590	2,181,300
2026-06-11	19.580	19.590	18.820	19.250	19.250	3,421,200
2026-06-10	19.160	19.590	19.000	19.450	19.450	3,764,990
2026-06-09	18.030	19.710	18.030	19.230	19.230	4,196,100
2026-06-08	18.580	19.320	17.620	18.090	18.090	2,978,398
2026-06-05	18.150	19.130	18.060	19.050	19.050	3,450,600
2026-06-04	17.890	18.520	17.310	18.200	18.200	3,815,400
2026-06-03	17.590	18.400	16.650	18.120	18.120	6,205,900
2026-06-02	18.000	18.490	17.280	17.600	17.600	3,390,698
2026-06-01	16.880	18.060	16.360	18.010	18.010	3,027,400
2026-05-29	17.540	17.700	16.600	16.780	16.780	1,847,650
2026-05-28	17.720	18.070	17.080	17.660	17.660	1,884,500
2026-05-27	18.480	18.590	17.330	17.780	17.780	2,740,800
2026-05-26	18.450	19.060	18.070	18.530	18.530	2,534,100
2026-05-25	18.690	19.270	18.000	18.600	18.600	3,006,728
2026-05-22	18.730	19.770	18.610	18.700	18.700	3,753,500
2026-05-21	19.900	19.960	18.620	18.700	18.700	2,341,100
2026-05-20	19.830	20.140	19.250	19.700	19.700	1,796,600
2026-05-19	20.340	20.500	19.540	19.830	19.830	2,158,800
2026-05-18	19.720	20.250	19.300	20.150	20.150	3,298,104
2026-05-15	19.460	21.000	19.110	20.240	20.240	5,509,732
2026-05-14	19.860	20.450	19.250	19.650	19.650	5,493,050
2026-05-13	18.950	21.430	18.700	20.730	20.730	8,355,555
2026-05-12	18.250	18.250	18.250	18.250	18.250	0
2026-05-11	18.710	19.230	18.190	18.250	18.250	649,700
2026-05-08	17.900	18.660	17.760	18.630	18.630	1,146,700
2026-05-07	17.280	18.130	17.210	17.740	17.740	1,009,908
2026-05-06	17.580	17.580	17.100	17.350	17.350	706,400
2026-04-30	17.510	17.780	17.100	17.350	17.350	891,908
2026-04-29	17.240	17.710	17.080	17.640	17.640	408,092
2026-04-28	17.680	17.710	17.270	17.270	17.270	432,400
2026-04-27	17.990	18.170	17.630	17.670	17.670	607,900
2026-04-24	18.260	18.260	17.600	17.990	17.990	757,428
2026-04-23	18.950	18.950	18.310	18.310	18.310	453,900

← NewerPage 2 of 5 · 243 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.