Qingyan Environmental Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	10.520	10.580	10.050	10.050	10.050	2,835,700
2025-04-24	10.780	10.780	10.490	10.520	10.520	2,200,900
2025-04-23	11.000	11.050	10.800	10.800	10.800	2,135,700
2025-04-22	11.020	11.150	10.680	11.020	11.020	3,161,500
2025-04-21	11.310	11.420	11.050	11.070	11.070	2,621,466
2025-04-18	11.470	11.480	11.130	11.310	11.310	1,605,100
2025-04-17	11.610	11.730	11.320	11.480	11.480	1,523,800
2025-04-16	11.760	11.790	11.280	11.480	11.480	2,208,200
2025-04-15	11.830	11.950	11.560	11.760	11.760	2,208,100
2025-04-14	12.060	12.080	11.760	11.950	11.950	1,397,900
2025-04-11	11.660	11.860	11.510	11.640	11.640	1,540,400
2025-04-10	11.620	12.060	11.480	11.700	11.700	2,641,202
2025-04-09	10.880	11.800	9.900	11.430	11.430	3,280,400
2025-04-08	10.500	11.000	10.420	10.730	10.730	2,616,915
2025-04-07	11.660	11.660	9.980	10.150	10.150	3,148,202
2025-04-03	12.480	12.610	12.260	12.470	12.470	1,656,315
2025-04-02	12.650	12.980	12.420	12.440	12.440	2,148,501
2025-04-01	12.250	13.280	12.250	12.610	12.610	2,537,100
2025-03-31	12.540	12.590	12.010	12.300	12.300	2,717,502
2025-03-28	13.040	13.270	12.590	12.610	12.610	2,250,200
2025-03-27	13.250	13.320	12.750	13.030	13.030	2,170,600
2025-03-26	13.080	13.520	12.920	13.260	13.260	2,748,000
2025-03-25	13.600	13.610	12.730	12.970	12.970	3,875,300
2025-03-24	14.350	14.890	13.130	13.340	13.340	6,331,772
2025-03-21	14.400	14.780	14.100	14.320	14.320	4,866,593
2025-03-20	14.480	14.500	14.050	14.150	14.150	3,029,000
2025-03-19	14.640	14.960	14.300	14.390	14.390	5,554,000
2025-03-18	13.910	14.780	13.800	14.640	14.640	6,451,805
2025-03-17	13.500	14.200	13.500	13.980	13.980	4,636,474
2025-03-14	13.280	13.620	13.020	13.500	13.500	3,323,600
2025-03-13	13.710	13.870	13.170	13.280	13.280	3,924,900
2025-03-12	13.270	14.090	13.090	13.670	13.670	5,316,393
2025-03-11	12.960	13.290	12.750	13.280	13.280	3,520,300
2025-03-10	13.230	13.500	13.020	13.110	13.110	3,614,700
2025-03-07	13.100	14.180	12.740	13.260	13.260	6,039,400
2025-03-06	12.910	13.220	12.830	12.980	12.980	2,496,000
2025-03-05	13.270	13.280	12.630	12.910	12.910	2,065,100
2025-03-04	12.920	13.270	12.800	13.170	13.170	2,371,800
2025-03-03	12.680	13.120	12.660	12.890	12.890	2,440,600
2025-02-28	13.120	13.190	12.520	12.630	12.630	1,950,100
2025-02-27	13.360	13.450	12.900	13.150	13.150	2,388,020
2025-02-26	13.500	13.560	13.260	13.360	13.360	2,329,700
2025-02-25	13.590	13.760	13.350	13.450	13.450	2,714,899
2025-02-24	13.410	13.880	12.980	13.600	13.600	4,196,003
2025-02-21	13.180	13.580	12.610	13.580	13.580	4,307,916
2025-02-20	13.290	13.330	13.090	13.120	13.120	1,508,000
2025-02-19	12.900	13.450	12.770	13.230	13.230	2,373,600
2025-02-18	13.500	13.500	12.830	12.900	12.900	2,673,300
2025-02-17	12.840	13.400	12.790	13.280	13.280	3,214,100
2025-02-14	13.000	13.100	12.560	12.730	12.730	2,503,100
2025-02-13	13.270	13.270	12.760	12.870	12.870	2,298,500
2025-02-12	13.100	13.240	13.000	13.110	13.110	2,671,799
2025-02-11	13.270	13.450	12.780	12.900	12.900	3,643,700
2025-02-10	12.840	13.470	12.600	13.310	13.310	4,466,300
2025-02-07	12.360	13.000	12.330	12.450	12.450	5,233,300
2025-02-06	12.000	12.300	11.800	12.300	12.300	5,400,802
2025-02-05	11.290	11.970	11.110	11.920	11.920	6,628,472
2025-01-27	11.780	12.780	11.780	11.780	11.780	10,201,777
2025-01-24	14.590	14.770	14.340	14.730	14.730	1,485,800
2025-01-23	14.630	14.920	14.570	14.590	14.590	1,859,500

← NewerPage 7 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.