Qingyan Environmental Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	15.400	15.500	15.060	15.170	15.170	1,340,400
2026-10-20	15.520	15.600	14.720	15.180	15.180	1,265,428
2026-10-19	15.440	15.440	14.600	15.070	15.070	1,519,600
2026-10-16	15.520	15.880	15.130	15.300	15.300	1,603,600
2026-10-15	15.290	15.460	14.800	15.050	15.050	1,566,000
2026-10-14	16.460	16.530	15.500	15.660	15.660	1,245,300
2026-10-13	16.320	16.680	15.570	16.460	16.460	1,574,320
2026-10-12	16.890	17.030	16.230	16.410	16.410	1,088,500
2026-10-09	17.110	17.390	16.130	16.890	16.890	1,926,100
2026-10-08	17.250	17.770	16.630	16.930	16.930	1,130,500
2026-09-30	17.540	17.590	16.930	17.100	17.100	1,054,800
2026-09-29	16.840	17.550	16.680	17.400	17.400	1,185,600
2026-09-28	17.530	17.620	16.520	16.810	16.810	1,412,903
2026-09-24	17.350	17.460	16.970	16.970	16.970	1,099,900
2026-09-23	17.000	17.550	16.810	17.400	17.400	1,548,061
2026-09-22	16.230	17.320	16.160	17.080	17.080	2,274,000
2026-09-21	15.920	16.420	15.920	16.160	16.160	1,150,102
2026-09-18	16.200	16.340	15.970	15.970	15.970	1,178,600
2026-09-17	15.910	16.180	15.490	15.970	15.970	1,306,600
2026-09-16	15.550	16.030	15.340	15.910	15.910	1,295,300
2026-09-15	16.520	16.520	15.400	15.550	15.550	1,456,926
2026-09-14	15.990	16.650	15.990	16.380	16.380	1,434,800
2026-09-11	16.920	17.010	15.970	16.270	16.270	2,111,900
2026-09-10	17.550	17.590	17.100	17.120	17.120	972,700
2026-09-09	17.750	18.090	17.470	17.520	17.520	1,450,704
2026-09-08	17.550	18.130	17.280	17.930	17.930	1,663,000
2026-09-07	17.210	17.440	16.970	17.370	17.370	1,350,003
2026-09-04	17.610	17.650	17.010	17.110	17.110	1,157,700
2026-09-03	17.570	17.830	17.140	17.360	17.360	965,600
2026-09-02	17.420	17.680	17.030	17.570	17.570	1,264,000
2026-09-01	17.640	17.740	17.300	17.510	17.510	1,268,200
2026-08-31	17.410	17.730	16.920	17.630	17.630	1,436,700
2026-08-28	17.130	17.570	17.080	17.380	17.380	1,165,700
2026-08-27	17.220	17.290	16.910	17.060	17.060	704,000
2026-08-26	17.210	17.350	16.950	17.120	17.120	991,300
2026-08-25	16.680	17.250	16.570	17.180	17.180	1,093,900
2026-08-24	17.110	17.160	16.600	16.770	16.770	1,224,700
2026-08-21	17.020	17.240	16.860	17.000	17.000	1,937,900
2026-08-20	16.970	17.480	16.490	17.180	17.180	1,467,600
2026-08-19	17.280	17.280	16.730	16.800	16.800	1,219,700
2026-08-18	17.440	17.440	17.100	17.330	17.330	913,100
2026-08-17	16.990	17.500	16.750	17.360	17.360	1,592,500
2026-08-14	16.660	16.990	16.630	16.890	16.890	1,504,492
2026-08-13	17.130	17.380	16.640	16.680	16.680	3,079,203
2026-08-12	17.220	17.580	17.130	17.130	17.130	1,877,031
2026-08-11	17.650	18.000	17.130	17.150	17.150	1,314,400
2026-08-10	17.070	17.930	16.810	17.710	17.710	2,173,581
2026-08-07	16.380	17.150	15.950	17.070	17.070	1,791,000
2026-08-06	16.490	16.560	16.020	16.450	16.450	1,319,300
2026-08-05	16.510	16.740	16.180	16.520	16.520	1,474,300
2026-08-04	16.000	16.550	16.000	16.510	16.510	1,396,300
2026-08-03	15.300	16.040	15.080	15.870	15.870	1,414,300
2026-07-31	14.840	15.370	14.840	15.280	15.280	1,111,100
2026-07-30	14.970	15.300	14.400	14.600	14.600	1,302,465
2026-07-29	14.630	15.190	14.570	14.970	14.970	1,219,000
2026-07-28	14.590	15.150	14.490	14.550	14.550	1,187,689
2026-07-27	14.290	14.710	14.090	14.600	14.600	1,571,000
2026-07-24	14.470	14.700	14.090	14.250	14.250	1,291,700
2026-07-23	13.880	14.660	13.820	14.660	14.660	1,604,200
2026-07-22	14.300	14.600	13.800	13.870	13.870	1,361,700

Page 1 of 1 · 60 trading days

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.