Qingdao Huicheng Environmental Technology Group Co., Ltd. (300779.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 48.11 | 49.18 | 47.92 | 48.11 | 48.11 | 1,771,960 |
| 01 Jul 2024 | 48.65 | 49.25 | 47.81 | 48.51 | 48.51 | 2,371,534 |
| 28 Jun 2024 | 47.97 | 49.50 | 46.81 | 48.40 | 48.40 | 3,276,039 |
| 27 Jun 2024 | 47.40 | 49.30 | 47.40 | 48.13 | 48.13 | 3,444,906 |
| 26 Jun 2024 | 47.20 | 49.00 | 45.87 | 48.40 | 48.40 | 5,778,325 |
| 25 Jun 2024 | 51.80 | 52.39 | 46.00 | 47.22 | 47.22 | 8,435,260 |
| 24 Jun 2024 | 54.60 | 55.12 | 51.60 | 51.87 | 51.87 | 6,288,028 |
| 21 Jun 2024 | 52.00 | 55.54 | 51.55 | 55.52 | 55.52 | 7,771,682 |
| 20 Jun 2024 | 52.66 | 53.99 | 50.96 | 52.01 | 52.01 | 5,013,840 |
| 19 Jun 2024 | 51.82 | 52.69 | 51.40 | 52.33 | 52.33 | 3,061,593 |
| 18 Jun 2024 | 51.60 | 53.66 | 51.08 | 52.34 | 52.34 | 7,341,535 |
| 17 Jun 2024 | 46.50 | 52.42 | 46.50 | 50.60 | 50.60 | 9,954,887 |
| 14 Jun 2024 | 46.10 | 47.69 | 45.30 | 46.50 | 46.50 | 5,096,434 |
| 13 Jun 2024 | 46.45 | 46.95 | 45.20 | 46.00 | 46.00 | 3,984,242 |
| 12 Jun 2024 | 45.53 | 47.49 | 45.01 | 46.45 | 46.45 | 5,431,140 |
| 11 Jun 2024 | 46.80 | 47.00 | 42.85 | 45.30 | 45.30 | 8,211,799 |
| 07 Jun 2024 | 47.19 | 48.20 | 45.91 | 46.61 | 46.61 | 4,312,680 |
| 06 Jun 2024 | 48.01 | 49.21 | 46.50 | 47.20 | 47.20 | 4,223,927 |
| 05 Jun 2024 | 48.96 | 49.48 | 47.85 | 48.53 | 48.53 | 3,565,420 |
| 04 Jun 2024 | 50.54 | 51.00 | 48.22 | 48.92 | 48.92 | 4,981,141 |
| 03 Jun 2024 | 51.27 | 52.20 | 49.50 | 50.38 | 50.38 | 5,084,540 |
| 31 May 2024 | 54.00 | 54.50 | 48.80 | 51.34 | 51.34 | 6,278,446 |
| 30 May 2024 | 55.16 | 55.81 | 53.56 | 53.80 | 53.80 | 5,079,418 |
| 29 May 2024 | 55.00 | 58.50 | 53.00 | 54.18 | 54.18 | 10,171,337 |
| 28 May 2024 | 50.50 | 55.68 | 50.50 | 55.10 | 55.10 | 8,455,440 |
| 27 May 2024 | 52.00 | 53.88 | 49.42 | 50.50 | 50.50 | 6,827,796 |
| 27 May 2024 | 0.15 Dividend | |||||
| 27 May 2024 | 1.4:1 Stock split | |||||
| 24 May 2024 | 50.71 | 54.52 | 50.20 | 52.43 | 52.28 | 5,951,243 |
| 23 May 2024 | 50.71 | 53.00 | 50.00 | 51.45 | 51.30 | 5,797,120 |
| 22 May 2024 | 51.43 | 54.21 | 50.71 | 51.72 | 51.57 | 7,306,380 |
| 21 May 2024 | 50.27 | 53.17 | 49.12 | 51.40 | 51.25 | 7,568,808 |
| 20 May 2024 | 53.57 | 53.57 | 48.57 | 51.29 | 51.14 | 13,101,716 |
| 17 May 2024 | 53.96 | 58.17 | 51.93 | 54.22 | 54.07 | 15,469,160 |
| 16 May 2024 | 46.56 | 55.54 | 46.56 | 54.52 | 54.37 | 13,720,219 |
| 15 May 2024 | 47.85 | 49.64 | 45.72 | 46.43 | 46.30 | 8,759,905 |
| 14 May 2024 | 41.79 | 48.63 | 41.59 | 48.43 | 48.29 | 7,997,364 |
| 13 May 2024 | 42.64 | 43.50 | 41.56 | 42.04 | 41.92 | 5,704,300 |
| 10 May 2024 | 41.59 | 44.20 | 41.59 | 42.85 | 42.73 | 7,184,241 |
| 09 May 2024 | 39.33 | 43.29 | 39.33 | 41.49 | 41.37 | 7,949,390 |
| 08 May 2024 | 37.65 | 39.48 | 36.79 | 39.32 | 39.21 | 4,751,203 |
| 07 May 2024 | 37.61 | 38.19 | 36.87 | 37.15 | 37.04 | 2,425,238 |
| 06 May 2024 | 37.14 | 37.68 | 36.79 | 37.56 | 37.45 | 2,201,365 |
| 30 Apr 2024 | 36.04 | 37.71 | 35.91 | 37.09 | 36.99 | 3,211,304 |
| 29 Apr 2024 | 35.84 | 37.10 | 35.51 | 36.25 | 36.15 | 2,431,503 |
| 26 Apr 2024 | 35.61 | 36.73 | 35.31 | 35.83 | 35.73 | 3,164,053 |
| 25 Apr 2024 | 35.00 | 35.93 | 34.51 | 35.43 | 35.33 | 4,867,941 |
| 24 Apr 2024 | 35.71 | 36.78 | 35.71 | 36.25 | 36.15 | 2,864,260 |
| 23 Apr 2024 | 36.63 | 37.69 | 36.32 | 36.50 | 36.40 | 4,088,022 |
| 22 Apr 2024 | 38.57 | 38.57 | 36.46 | 36.49 | 36.39 | 5,180,494 |
| 19 Apr 2024 | 34.71 | 39.20 | 34.49 | 38.84 | 38.72 | 8,660,771 |
| 18 Apr 2024 | 35.36 | 36.23 | 34.76 | 34.99 | 34.89 | 3,567,263 |
| 17 Apr 2024 | 34.18 | 36.07 | 34.18 | 35.81 | 35.70 | 4,812,655 |
| 16 Apr 2024 | 33.58 | 37.04 | 33.58 | 34.36 | 34.26 | 6,169,583 |
| 15 Apr 2024 | 33.00 | 34.14 | 32.36 | 33.91 | 33.82 | 3,354,607 |
| 12 Apr 2024 | 33.56 | 33.91 | 33.04 | 33.24 | 33.14 | 2,133,997 |
| 11 Apr 2024 | 31.71 | 34.18 | 31.40 | 33.83 | 33.73 | 3,299,574 |
| 10 Apr 2024 | 32.86 | 33.13 | 31.69 | 31.94 | 31.84 | 2,177,420 |
| 09 Apr 2024 | 32.86 | 33.39 | 32.71 | 33.00 | 32.91 | 1,497,148 |
| 08 Apr 2024 | 33.12 | 33.99 | 32.91 | 33.00 | 32.91 | 2,478,782 |
| 03 Apr 2024 | 33.96 | 34.31 | 32.55 | 33.08 | 32.98 | 3,211,590 |
| 02 Apr 2024 | 33.60 | 34.45 | 33.44 | 33.96 | 33.87 | 3,526,868 |
| 01 Apr 2024 | 29.89 | 34.63 | 29.88 | 34.11 | 34.01 | 7,770,527 |
| 29 Mar 2024 | 29.41 | 30.14 | 29.37 | 29.93 | 29.84 | 1,062,147 |
| 28 Mar 2024 | 29.36 | 30.04 | 28.90 | 29.41 | 29.32 | 2,662,678 |
| 27 Mar 2024 | 30.26 | 30.87 | 29.18 | 29.40 | 29.32 | 4,245,599 |
| 26 Mar 2024 | 28.79 | 30.81 | 28.49 | 30.31 | 30.22 | 5,982,719 |
| 25 Mar 2024 | 27.99 | 29.11 | 27.36 | 28.77 | 28.69 | 3,647,523 |
| 22 Mar 2024 | 29.14 | 29.14 | 27.93 | 28.21 | 28.13 | 2,759,359 |
| 21 Mar 2024 | 29.26 | 29.58 | 28.59 | 29.14 | 29.06 | 2,464,637 |
| 20 Mar 2024 | 29.44 | 29.69 | 28.75 | 29.18 | 29.10 | 1,934,380 |
| 19 Mar 2024 | 29.60 | 29.96 | 29.21 | 29.29 | 29.20 | 2,188,562 |
| 18 Mar 2024 | 29.25 | 29.82 | 29.20 | 29.60 | 29.52 | 2,451,400 |
| 15 Mar 2024 | 29.14 | 29.46 | 28.80 | 29.24 | 29.15 | 1,950,326 |
| 14 Mar 2024 | 29.06 | 29.85 | 28.71 | 29.21 | 29.12 | 2,678,880 |
| 13 Mar 2024 | 29.32 | 29.51 | 28.61 | 29.06 | 28.97 | 2,423,318 |
| 12 Mar 2024 | 28.57 | 29.53 | 28.07 | 29.36 | 29.27 | 3,773,757 |
| 11 Mar 2024 | 27.49 | 29.09 | 27.31 | 28.49 | 28.40 | 3,547,982 |
| 08 Mar 2024 | 27.00 | 27.86 | 26.86 | 27.57 | 27.49 | 1,972,979 |
| 07 Mar 2024 | 27.43 | 28.07 | 27.00 | 27.00 | 26.92 | 2,344,759 |
| 06 Mar 2024 | 26.76 | 27.71 | 26.76 | 27.42 | 27.34 | 2,294,663 |
| 05 Mar 2024 | 27.43 | 27.64 | 26.90 | 27.08 | 27.00 | 2,373,918 |
| 04 Mar 2024 | 28.71 | 29.29 | 27.21 | 27.83 | 27.75 | 4,520,556 |
| 01 Mar 2024 | 27.20 | 27.56 | 26.62 | 27.26 | 27.18 | 4,189,029 |
| 29 Feb 2024 | 26.92 | 27.54 | 26.54 | 27.29 | 27.21 | 3,498,342 |
| 28 Feb 2024 | 28.13 | 28.40 | 26.96 | 26.96 | 26.89 | 4,490,760 |
| 27 Feb 2024 | 28.07 | 28.32 | 27.52 | 28.16 | 28.08 | 3,220,947 |
| 26 Feb 2024 | 28.47 | 28.71 | 27.65 | 28.07 | 27.99 | 4,159,233 |
| 23 Feb 2024 | 27.06 | 28.57 | 26.79 | 28.56 | 28.48 | 3,716,547 |
| 22 Feb 2024 | 26.61 | 27.84 | 26.44 | 27.04 | 26.97 | 3,635,830 |
| 21 Feb 2024 | 25.11 | 27.39 | 25.01 | 26.61 | 26.54 | 5,149,391 |
| 20 Feb 2024 | 25.84 | 25.84 | 25.00 | 25.50 | 25.43 | 3,632,771 |
| 19 Feb 2024 | 25.24 | 26.21 | 25.20 | 25.82 | 25.75 | 5,739,570 |
| 08 Feb 2024 | 22.59 | 25.35 | 22.59 | 24.96 | 24.89 | 7,491,012 |
| 07 Feb 2024 | 22.59 | 24.29 | 22.15 | 22.61 | 22.55 | 5,884,160 |
| 06 Feb 2024 | 20.84 | 23.14 | 20.24 | 22.42 | 22.36 | 7,377,095 |
| 05 Feb 2024 | 23.04 | 23.66 | 20.59 | 20.86 | 20.80 | 7,045,183 |
| 02 Feb 2024 | 25.39 | 25.49 | 22.39 | 23.14 | 23.08 | 6,841,157 |
| 01 Feb 2024 | 26.49 | 26.99 | 24.64 | 25.41 | 25.34 | 6,752,771 |
| 31 Jan 2024 | 25.00 | 26.61 | 24.89 | 25.34 | 25.27 | 6,672,828 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.