Penyao Environmental Protection Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.370 | 4.430 | 4.370 | 4.400 | 4.095 | 4,220,591 |
| 2024-07-25 | 4.290 | 4.380 | 4.290 | 4.370 | 4.067 | 3,965,400 |
| 2024-07-24 | 4.300 | 4.370 | 4.280 | 4.320 | 4.021 | 4,667,750 |
| 2024-07-23 | 4.440 | 4.490 | 4.340 | 4.340 | 4.039 | 5,465,650 |
| 2024-07-22 | 4.400 | 4.420 | 4.360 | 4.390 | 4.086 | 2,501,700 |
| 2024-07-19 | 4.370 | 4.410 | 4.340 | 4.390 | 4.086 | 3,256,350 |
| 2024-07-18 | 4.400 | 4.400 | 4.310 | 4.380 | 4.076 | 3,141,450 |
| 2024-07-17 | 4.410 | 4.420 | 4.360 | 4.390 | 4.086 | 3,028,500 |
| 2024-07-16 | 4.400 | 4.430 | 4.380 | 4.420 | 4.114 | 3,155,500 |
| 2024-07-15 | 4.490 | 4.490 | 4.400 | 4.430 | 4.123 | 4,407,850 |
| 2024-07-12 | 4.540 | 4.550 | 4.480 | 4.500 | 4.188 | 4,248,500 |
| 2024-07-11 | 4.460 | 4.530 | 4.430 | 4.530 | 4.216 | 4,491,750 |
| 2024-07-10 | 4.420 | 4.430 | 4.370 | 4.400 | 4.095 | 2,747,450 |
| 2024-07-09 | 4.380 | 4.430 | 4.290 | 4.420 | 4.114 | 4,055,361 |
| 2024-07-08 | 4.410 | 4.450 | 4.340 | 4.350 | 4.049 | 3,761,900 |
| 2024-07-05 | 4.400 | 4.470 | 4.390 | 4.450 | 4.142 | 3,098,700 |
| 2024-07-04 | 4.560 | 4.570 | 4.410 | 4.430 | 4.123 | 4,659,650 |
| 2024-07-03 | 4.590 | 4.620 | 4.540 | 4.550 | 4.235 | 3,763,200 |
| 2024-07-02 | 4.560 | 4.610 | 4.540 | 4.590 | 4.272 | 3,467,600 |
| 2024-07-01 | 4.450 | 4.560 | 4.450 | 4.550 | 4.235 | 5,321,295 |
| 2024-06-28 | 4.450 | 4.500 | 4.410 | 4.450 | 4.142 | 3,379,925 |
| 2024-06-27 | 4.490 | 4.520 | 4.410 | 4.420 | 4.114 | 4,672,270 |
| 2024-06-26 | 4.420 | 4.510 | 4.380 | 4.510 | 4.197 | 4,651,520 |
| 2024-06-25 | 4.420 | 4.490 | 4.390 | 4.420 | 4.114 | 4,495,940 |
| 2024-06-24 | 4.540 | 4.540 | 4.410 | 4.440 | 4.132 | 3,645,450 |
| 2024-06-21 | 4.550 | 4.600 | 4.500 | 4.560 | 4.244 | 2,561,150 |
| 2024-06-20 | 4.650 | 4.650 | 4.520 | 4.530 | 4.216 | 3,831,950 |
| 2024-06-19 | 4.680 | 4.700 | 4.620 | 4.630 | 4.309 | 3,374,550 |
| 2024-06-18 | 4.750 | 4.750 | 4.630 | 4.690 | 4.365 | 4,790,950 |
| 2024-06-17 | 4.630 | 4.870 | 4.570 | 4.700 | 4.374 | 10,073,300 |
| 2024-06-14 | 4.570 | 4.630 | 4.520 | 4.620 | 4.300 | 5,324,350 |
| 2024-06-13 | 4.580 | 4.600 | 4.520 | 4.570 | 4.253 | 4,047,900 |
| 2024-06-12 | 4.530 | 4.580 | 4.510 | 4.570 | 4.253 | 3,733,800 |
| 2024-06-11 | 4.590 | 4.590 | 4.460 | 4.520 | 4.207 | 6,002,610 |
| 2024-06-07 | 4.550 | 4.600 | 4.470 | 4.590 | 4.272 | 8,958,900 |
| 2024-06-06 | 4.620 | 4.650 | 4.340 | 4.390 | 4.086 | 12,719,050 |
| 2024-06-05 | 4.750 | 4.750 | 4.600 | 4.610 | 4.290 | 7,427,750 |
| 2024-06-04 | 4.770 | 4.800 | 4.720 | 4.760 | 4.430 | 3,628,000 |
| 2024-06-03 | 4.950 | 4.980 | 4.740 | 4.780 | 4.449 | 7,935,950 |
| 2024-05-31 | 4.920 | 4.950 | 4.890 | 4.920 | 4.579 | 2,811,850 |
| 2024-05-30 | 4.960 | 5.010 | 4.920 | 4.930 | 4.588 | 4,520,750 |
| 2024-05-29 | 4.910 | 4.990 | 4.880 | 4.950 | 4.607 | 3,749,000 |
| 2024-05-28 | 4.940 | 4.970 | 4.890 | 4.890 | 4.551 | 3,045,500 |
| 2024-05-27 | 4.960 | 4.970 | 4.890 | 4.960 | 4.616 | 3,201,800 |
| 2024-05-24 | 4.900 | 4.990 | 4.890 | 4.930 | 4.588 | 4,365,100 |
| 2024-05-23 | 5.050 | 5.050 | 4.880 | 4.910 | 4.570 | 6,039,150 |
| 2024-05-22 | 5.060 | 5.080 | 5.010 | 5.060 | 4.709 | 3,582,300 |
| 2024-05-21 | 5.100 | 5.120 | 5.010 | 5.040 | 4.691 | 5,045,150 |
| 2024-05-20 | 5.100 | 5.160 | 5.090 | 5.120 | 4.765 | 4,839,200 |
| 2024-05-17 | 5.070 | 5.120 | 5.030 | 5.120 | 4.765 | 4,857,550 |
| 2024-05-16 | 5.050 | 5.110 | 5.050 | 5.070 | 4.719 | 4,139,601 |
| 2024-05-15 | 5.120 | 5.140 | 5.020 | 5.040 | 4.691 | 7,246,850 |
| 2024-05-14 | 5.150 | 5.200 | 5.100 | 5.120 | 4.765 | 7,904,150 |
| 2024-05-13 | 5.080 | 5.180 | 5.040 | 5.180 | 4.821 | 9,990,850 |
| 2024-05-10 | 5.130 | 5.150 | 5.070 | 5.100 | 4.747 | 5,101,050 |
| 2024-05-09 | 5.080 | 5.130 | 5.070 | 5.120 | 4.765 | 5,392,000 |
| 2024-05-08 | 5.070 | 5.100 | 5.020 | 5.070 | 4.719 | 5,909,500 |
| 2024-05-07 | 5.090 | 5.110 | 5.050 | 5.100 | 4.747 | 5,787,550 |
| 2024-05-06 | 5.040 | 5.100 | 5.010 | 5.090 | 4.737 | 9,484,750 |
| 2024-04-30 | 5.000 | 5.020 | 4.940 | 4.990 | 4.644 | 7,319,350 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 0.0500 CNY |
| 2026-05-28 | 0.0500 CNY |
| 2025-09-08 | 0.0500 CNY |
| 2025-07-03 | 0.0500 CNY |
| 2024-09-04 | 0.0600 CNY |
| 2024-07-30 | 0.0800 CNY |
| 2023-06-14 | 0.1547 CNY |
| 2022-06-28 | 0.0650 CNY |
| 2021-06-09 | 0.0650 CNY |
| 2020-05-27 | 0.0650 CNY |
| 2019-06-06 | 0.0350 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.