Qingyan Environmental Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	18.730	19.120	18.660	18.760	18.760	510,700
2026-04-21	19.030	19.180	18.390	18.750	18.750	910,100
2026-04-20	18.600	19.700	18.600	19.030	19.030	984,200
2026-04-17	18.690	18.740	18.510	18.540	18.540	351,000
2026-04-16	18.610	18.800	18.500	18.550	18.550	570,800
2026-04-15	19.170	19.370	18.540	18.670	18.670	773,500
2026-04-14	18.560	19.420	18.560	19.120	19.120	1,104,900
2026-04-13	17.410	18.850	17.320	18.550	18.550	1,012,500
2026-04-10	17.180	17.700	17.100	17.500	17.500	492,300
2026-04-09	17.300	17.420	17.000	17.000	17.000	250,500
2026-04-08	17.000	17.490	17.000	17.310	17.310	493,400
2026-04-07	16.590	16.970	16.420	16.820	16.820	380,500
2026-04-03	17.010	17.190	16.650	16.680	16.680	337,100
2026-04-02	17.350	17.980	16.900	16.970	16.970	769,600
2026-04-01	16.880	17.450	16.880	17.200	17.200	437,200
2026-03-31	17.050	17.230	16.680	16.700	16.700	475,800
2026-03-30	16.890	17.290	16.680	17.020	17.020	301,200
2026-03-27	16.500	17.250	16.450	17.120	17.120	362,500
2026-03-26	17.710	17.850	16.250	16.730	16.730	1,283,300
2026-03-25	17.570	17.880	17.320	17.710	17.710	258,100
2026-03-24	16.490	17.370	16.490	17.320	17.320	534,100
2026-03-23	16.990	16.990	16.130	16.380	16.380	779,400
2026-03-20	17.740	17.750	16.990	17.190	17.190	1,084,400
2026-03-19	18.400	18.400	17.680	17.730	17.730	1,042,300
2026-03-18	18.640	18.670	18.000	18.570	18.570	710,500
2026-03-17	18.810	19.120	18.530	18.580	18.580	540,300
2026-03-16	19.180	19.190	18.710	18.740	18.740	504,700
2026-03-13	18.960	19.440	18.960	19.030	19.030	646,200
2026-03-12	19.590	19.600	19.010	19.060	19.060	680,900
2026-03-11	20.130	20.130	19.560	19.590	19.590	871,100
2026-03-10	20.240	21.500	19.680	20.020	20.020	2,349,612
2026-03-09	19.960	20.410	19.910	20.000	20.000	524,300
2026-03-06	20.020	20.300	20.020	20.190	20.190	353,100
2026-03-05	19.890	20.220	19.790	20.150	20.150	542,400
2026-03-04	19.040	19.940	19.040	19.780	19.780	491,712
2026-03-03	20.190	20.340	19.500	19.510	19.510	755,800
2026-03-02	20.200	20.500	19.580	19.920	19.920	637,900
2026-02-27	19.800	20.200	19.600	20.200	20.200	552,700
2026-02-26	19.770	19.880	19.530	19.790	19.790	530,900
2026-02-25	19.700	19.880	19.530	19.680	19.680	487,100
2026-02-24	19.720	19.910	19.180	19.720	19.720	377,100
2026-02-13	19.610	20.110	19.450	19.600	19.600	949,800
2026-02-12	20.070	20.380	19.720	19.810	19.810	933,600
2026-02-11	19.520	19.960	19.200	19.810	19.810	725,700
2026-02-10	19.080	19.600	18.850	19.320	19.320	1,560,200
2026-02-09	19.130	19.380	18.770	18.990	18.990	1,898,100
2026-02-06	18.810	19.110	18.580	18.990	18.990	321,400
2026-02-05	18.480	19.230	18.350	18.840	18.840	1,499,400
2026-02-04	18.460	18.600	18.300	18.460	18.460	444,100
2026-02-03	18.820	18.970	18.300	18.460	18.460	933,302
2026-02-02	19.870	19.920	18.780	18.780	18.780	1,037,600
2026-01-30	19.270	20.450	19.040	19.870	19.870	873,700
2026-01-29	19.380	20.050	19.100	19.400	19.400	1,469,200
2026-01-28	20.090	20.290	19.010	19.370	19.370	768,900
2026-01-27	20.000	20.420	19.880	20.110	20.110	520,500
2026-01-26	20.010	20.250	19.830	20.000	20.000	488,900
2026-01-23	19.770	20.210	19.770	20.010	20.010	521,300
2026-01-22	20.610	20.910	19.890	19.910	19.910	947,900
2026-01-21	20.400	20.620	20.000	20.600	20.600	727,600
2026-01-20	19.880	20.530	19.750	20.330	20.330	839,800

← NewerPage 3 of 19 · 1,089 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.