Qingyan Environmental Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	19.700	20.350	19.660	19.730	19.730	778,966
2026-01-16	20.500	20.600	19.540	19.690	19.690	849,700
2026-01-15	20.450	20.750	20.050	20.650	20.650	600,600
2026-01-14	18.780	21.310	18.780	20.450	20.450	1,973,191
2026-01-13	18.630	18.850	18.310	18.570	18.570	414,200
2026-01-12	19.200	19.200	18.360	18.620	18.620	1,003,200
2026-01-09	19.000	19.300	18.900	19.100	19.100	425,300
2026-01-08	18.930	19.100	18.670	19.000	19.000	517,100
2026-01-07	19.190	19.190	18.570	18.780	18.780	443,700
2026-01-06	18.810	19.350	18.400	18.900	18.900	1,174,200
2026-01-05	17.950	19.490	17.950	18.800	18.800	1,831,000
2025-12-31	17.790	18.750	17.530	17.950	17.950	1,361,900
2025-12-30	16.400	18.080	16.350	17.780	17.780	2,331,750
2025-12-29	16.360	16.620	16.300	16.450	16.450	631,800
2025-12-26	16.570	16.700	16.190	16.320	16.320	542,900
2025-12-25	16.240	16.550	16.240	16.400	16.400	377,800
2025-12-24	15.700	16.370	15.700	16.260	16.260	827,400
2025-12-23	15.850	15.850	15.500	15.740	15.740	554,201
2025-12-22	15.920	16.250	15.890	15.900	15.900	746,298
2025-12-19	15.780	15.930	15.760	15.880	15.880	535,600
2025-12-18	15.600	16.170	15.540	15.890	15.890	554,700
2025-12-17	15.750	15.760	15.220	15.610	15.610	504,993
2025-12-16	16.400	16.710	15.800	15.800	15.800	452,700
2025-12-15	16.200	16.640	16.200	16.450	16.450	327,600
2025-12-12	16.260	16.450	16.190	16.260	16.260	438,507
2025-12-11	16.910	16.910	16.250	16.260	16.260	703,700
2025-12-10	17.100	17.100	16.810	16.900	16.900	644,400
2025-12-09	17.100	17.220	17.040	17.070	17.070	311,200
2025-12-08	17.170	17.280	17.050	17.100	17.100	508,800
2025-12-05	16.980	17.280	16.550	17.130	17.130	1,494,000
2025-12-04	17.510	17.670	17.070	17.070	17.070	550,200
2025-12-03	17.850	17.850	17.390	17.690	17.690	530,900
2025-12-02	17.470	17.750	17.330	17.580	17.580	467,800
2025-12-01	17.170	17.870	17.170	17.470	17.470	834,300
2025-11-28	17.070	17.410	16.900	17.390	17.390	567,600
2025-11-27	17.040	17.210	16.880	17.020	17.020	446,400
2025-11-26	17.170	17.570	16.810	16.960	16.960	783,000
2025-11-25	17.560	17.600	17.180	17.420	17.420	575,400
2025-11-24	16.870	17.500	16.610	17.430	17.430	1,064,207
2025-11-21	17.000	17.320	16.520	16.610	16.610	1,815,900
2025-11-20	18.380	19.050	17.200	17.200	17.200	2,846,900
2025-11-19	17.230	18.800	17.220	18.300	18.300	2,417,800
2025-11-18	17.200	17.490	16.830	17.210	17.210	1,044,700
2025-11-17	17.420	17.550	17.050	17.190	17.190	709,700
2025-11-14	17.170	17.600	16.930	17.420	17.420	1,049,700
2025-11-13	17.060	17.320	16.920	17.170	17.170	845,000
2025-11-12	17.040	17.490	16.810	17.060	17.060	1,314,900
2025-11-11	17.100	17.200	16.830	17.000	17.000	990,600
2025-11-10	17.300	17.350	16.910	17.060	17.060	826,000
2025-11-07	16.800	17.740	16.760	17.320	17.320	1,231,700
2025-11-06	16.800	16.940	16.700	16.800	16.800	699,400
2025-11-05	16.480	16.800	16.460	16.800	16.800	778,800
2025-11-04	16.850	17.000	16.580	16.590	16.590	744,900
2025-11-03	16.480	16.840	16.430	16.840	16.840	731,001
2025-10-31	16.370	16.730	16.250	16.430	16.430	1,239,000
2025-10-30	16.800	17.010	16.390	16.550	16.550	721,000
2025-10-29	17.090	17.090	16.760	16.800	16.800	554,800
2025-10-28	17.050	17.350	17.050	17.090	17.090	395,800
2025-10-27	17.380	17.770	16.880	17.200	17.200	1,040,400
2025-10-24	16.980	17.490	16.980	17.360	17.360	690,700

← NewerPage 4 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.