Qingyan Environmental Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	13.710	13.840	13.500	13.550	13.550	1,368,700
2025-07-23	13.960	14.450	13.660	13.710	13.710	1,633,500
2025-07-22	13.800	13.860	13.580	13.700	13.700	818,400
2025-07-21	13.370	13.820	13.310	13.760	13.760	2,031,800
2025-07-18	13.550	13.950	13.270	13.370	13.370	2,719,235
2025-07-17	13.000	13.600	12.890	13.600	13.600	2,469,700
2025-07-16	12.800	13.060	12.800	12.960	12.960	1,620,400
2025-07-15	12.880	12.920	12.700	12.800	12.800	702,400
2025-07-14	12.700	12.990	12.700	12.900	12.900	787,100
2025-07-11	12.810	12.860	12.680	12.800	12.800	1,169,800
2025-07-10	12.870	13.460	12.830	12.850	12.850	1,314,800
2025-07-09	12.910	12.950	12.710	12.870	12.870	909,100
2025-07-08	12.700	12.900	12.700	12.850	12.850	978,400
2025-07-07	12.550	12.750	12.510	12.660	12.660	715,500
2025-07-04	12.620	12.670	12.440	12.530	12.530	871,100
2025-07-03	12.500	12.650	12.480	12.610	12.610	955,600
2025-07-02	12.620	12.670	12.350	12.460	12.460	1,618,100
2025-07-01	12.750	12.840	12.520	12.650	12.650	1,884,500
2025-06-30	12.790	12.900	12.650	12.800	12.800	1,079,481
2025-06-27	12.720	12.900	12.620	12.690	12.690	944,900
2025-06-26	12.580	12.900	12.530	12.690	12.690	1,469,400
2025-06-25	12.480	12.650	12.330	12.610	12.610	1,723,400
2025-06-24	12.140	12.500	12.070	12.420	12.420	1,998,199
2025-06-23	12.050	12.190	11.890	12.040	12.040	1,897,700
2025-06-20	12.480	12.530	12.100	12.250	12.250	1,278,500
2025-06-19	12.820	12.850	12.350	12.430	12.430	1,484,700
2025-06-18	13.080	13.080	12.770	12.820	12.820	1,223,100
2025-06-17	13.370	13.410	12.790	13.030	13.030	1,878,700
2025-06-16	13.110	13.400	13.070	13.310	13.310	958,418
2025-06-13	13.440	13.570	13.060	13.070	13.070	1,422,900
2025-06-12	13.500	13.590	13.290	13.450	13.450	1,530,600
2025-06-11	13.610	13.890	13.420	13.460	13.460	2,003,900
2025-06-10	13.600	14.110	13.440	13.610	13.610	3,327,934
2025-06-09	13.160	13.710	13.050	13.400	13.400	2,292,826
2025-06-06	12.660	13.040	12.540	13.040	13.040	2,061,600
2025-06-05	12.420	12.930	12.360	12.610	12.610	1,628,748
2025-06-04	12.400	12.520	12.280	12.420	12.420	1,643,400
2025-06-03	12.410	12.690	12.400	12.460	12.460	1,031,700
2025-05-30	12.690	12.770	12.460	12.610	12.610	1,076,200
2025-05-29	12.770	12.830	12.690	12.700	12.700	1,472,300
2025-05-28	12.500	12.780	12.440	12.730	12.730	1,107,400
2025-05-27	12.350	12.630	12.310	12.510	12.510	1,078,900
2025-05-26	12.560	12.880	12.350	12.400	12.400	1,666,500
2025-05-23	12.590	12.910	12.430	12.560	12.560	2,294,500
2025-05-22	12.820	13.080	12.130	12.250	12.250	2,679,435
2025-05-21	12.430	13.330	12.430	12.840	12.840	2,764,248
2025-05-20	12.160	12.360	12.080	12.300	12.300	1,500,600
2025-05-19	12.180	12.250	12.050	12.190	12.190	2,338,200
2025-05-16	11.890	11.950	11.750	11.800	11.800	835,300
2025-05-15	11.760	12.150	11.760	11.900	11.900	2,216,900
2025-05-14	11.660	11.860	11.540	11.700	11.700	1,507,255
2025-05-13	12.080	12.180	11.550	11.660	11.660	2,790,155
2025-05-12	11.800	12.190	11.700	11.950	11.950	1,850,800
2025-05-09	11.720	11.890	11.520	11.790	11.790	1,753,200
2025-05-08	11.200	12.120	11.200	11.650	11.650	3,407,760
2025-05-07	10.720	11.350	10.660	11.280	11.280	3,731,500
2025-05-06	9.980	10.500	9.980	10.460	10.460	2,928,744
2025-04-30	10.000	10.190	9.360	9.980	9.980	7,583,934
2025-04-29	9.920	9.920	9.920	9.920	9.920	0
2025-04-28	9.940	10.050	9.650	9.920	9.920	2,987,500

← NewerPage 6 of 19 · 1,090 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.