Qingyan Environmental Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	16.460	17.300	16.460	17.000	17.000	704,400
2025-10-22	16.370	16.640	16.300	16.410	16.410	352,600
2025-10-21	16.170	16.550	16.170	16.400	16.400	541,500
2025-10-20	16.360	16.660	16.050	16.170	16.170	591,600
2025-10-17	17.090	17.110	16.200	16.350	16.350	556,400
2025-10-16	17.230	17.490	16.860	17.110	17.110	576,400
2025-10-15	17.090	17.800	17.010	17.220	17.220	557,500
2025-10-14	16.220	17.620	16.120	17.130	17.130	1,037,800
2025-10-13	16.080	16.460	15.370	16.220	16.220	840,500
2025-10-10	16.640	16.980	16.460	16.520	16.520	550,700
2025-10-09	16.920	17.300	16.570	16.640	16.640	789,900
2025-09-30	16.910	17.050	16.700	16.950	16.950	816,500
2025-09-29	17.200	17.690	16.650	16.680	16.680	1,435,900
2025-09-26	18.100	18.400	16.880	17.120	17.120	1,560,300
2025-09-25	18.220	18.700	18.140	18.320	18.320	968,700
2025-09-24	18.800	19.320	18.330	18.540	18.540	1,585,400
2025-09-23	17.990	18.900	17.710	18.750	18.750	1,586,800
2025-09-22	17.130	18.060	17.130	17.990	17.990	849,500
2025-09-19	17.900	18.180	17.600	17.640	17.640	1,073,900
2025-09-18	17.970	18.300	17.700	18.000	18.000	1,198,000
2025-09-17	17.770	18.080	17.500	17.970	17.970	979,600
2025-09-16	17.230	17.920	17.200	17.760	17.760	1,030,500
2025-09-15	17.270	17.370	16.920	17.220	17.220	924,700
2025-09-12	18.080	18.080	17.190	17.260	17.260	1,463,500
2025-09-11	17.130	18.280	16.780	17.800	17.800	2,433,607
2025-09-10	15.790	17.500	15.790	17.260	17.260	3,257,806
2025-09-09	15.820	16.120	15.800	16.030	16.030	1,877,800
2025-09-08	15.010	15.880	15.010	15.820	15.820	2,960,807
2025-09-05	14.140	15.050	14.040	15.000	15.000	2,475,400
2025-09-04	14.160	14.350	13.890	14.110	14.110	1,166,700
2025-09-03	14.250	14.500	14.070	14.260	14.260	926,000
2025-09-02	14.720	14.720	14.020	14.290	14.290	1,676,100
2025-09-01	14.450	14.840	14.440	14.710	14.710	1,769,900
2025-08-29	14.880	14.990	14.430	14.440	14.440	2,586,200
2025-08-28	15.170	15.170	14.260	14.990	14.990	4,191,675
2025-08-27	15.600	15.750	15.330	15.550	15.550	1,508,384
2025-08-26	15.640	15.650	15.400	15.480	15.480	944,466
2025-08-25	15.280	15.670	15.230	15.510	15.510	1,586,600
2025-08-22	15.190	15.480	15.060	15.120	15.120	1,517,600
2025-08-21	15.550	15.800	15.040	15.170	15.170	1,669,200
2025-08-20	15.370	15.540	15.020	15.520	15.520	1,126,100
2025-08-19	15.480	15.780	15.200	15.370	15.370	1,912,000
2025-08-18	14.820	16.090	14.770	15.410	15.410	3,305,600
2025-08-15	14.490	14.900	14.420	14.810	14.810	1,732,100
2025-08-14	14.700	14.740	14.340	14.520	14.520	1,778,300
2025-08-13	14.650	14.740	14.390	14.690	14.690	1,442,900
2025-08-12	14.180	14.660	14.160	14.640	14.640	2,053,900
2025-08-11	14.030	14.270	13.950	14.160	14.160	1,146,900
2025-08-08	13.920	14.200	13.870	14.020	14.020	1,200,775
2025-08-07	14.330	14.350	13.960	13.990	13.990	2,575,400
2025-08-06	13.800	14.350	13.710	14.310	14.310	2,451,235
2025-08-05	13.600	13.710	13.550	13.690	13.690	1,281,200
2025-08-04	13.550	13.840	13.420	13.600	13.600	1,284,400
2025-08-01	13.390	13.590	13.330	13.580	13.580	995,300
2025-07-31	13.420	13.470	13.300	13.410	13.410	1,201,900
2025-07-30	13.540	13.690	13.380	13.470	13.470	1,075,800
2025-07-29	13.380	13.550	13.240	13.450	13.450	1,051,400
2025-07-28	13.660	13.680	13.230	13.360	13.360	1,672,000
2025-07-25	13.600	13.850	13.490	13.650	13.650	886,900
2025-07-24	13.710	13.840	13.500	13.550	13.550	1,368,700

← NewerPage 5 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.