Penyao Environmental Protection Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4.870 | 5.010 | 4.870 | 5.000 | 4.653 | 9,851,200 |
| 2024-04-26 | 4.880 | 4.940 | 4.850 | 4.880 | 4.542 | 10,198,950 |
| 2024-04-25 | 4.880 | 5.030 | 4.870 | 4.910 | 4.570 | 17,819,051 |
| 2024-04-24 | 4.650 | 4.740 | 4.640 | 4.740 | 4.411 | 4,108,499 |
| 2024-04-23 | 4.660 | 4.700 | 4.650 | 4.660 | 4.337 | 3,403,131 |
| 2024-04-22 | 4.710 | 4.750 | 4.620 | 4.660 | 4.337 | 5,160,700 |
| 2024-04-19 | 4.720 | 4.780 | 4.660 | 4.750 | 4.421 | 6,022,700 |
| 2024-04-18 | 4.730 | 4.770 | 4.680 | 4.680 | 4.356 | 7,336,458 |
| 2024-04-17 | 4.530 | 4.770 | 4.530 | 4.770 | 4.439 | 10,154,100 |
| 2024-04-16 | 4.720 | 4.740 | 4.470 | 4.490 | 4.179 | 10,713,220 |
| 2024-04-15 | 4.890 | 4.920 | 4.640 | 4.770 | 4.439 | 13,844,880 |
| 2024-04-12 | 5.050 | 5.100 | 4.900 | 4.920 | 4.579 | 16,688,551 |
| 2024-04-11 | 4.810 | 5.410 | 4.790 | 5.100 | 4.747 | 33,043,090 |
| 2024-04-10 | 4.920 | 4.960 | 4.810 | 4.840 | 4.505 | 8,064,800 |
| 2024-04-09 | 4.970 | 5.020 | 4.930 | 4.950 | 4.607 | 9,241,250 |
| 2024-04-08 | 5.020 | 5.080 | 4.920 | 4.950 | 4.607 | 18,297,301 |
| 2024-04-03 | 4.910 | 5.180 | 4.860 | 5.060 | 4.709 | 23,163,750 |
| 2024-04-02 | 4.850 | 4.930 | 4.840 | 4.920 | 4.579 | 8,222,520 |
| 2024-04-01 | 4.810 | 4.860 | 4.770 | 4.860 | 4.523 | 6,731,407 |
| 2024-03-29 | 4.660 | 4.800 | 4.650 | 4.790 | 4.458 | 6,221,400 |
| 2024-03-28 | 4.610 | 4.710 | 4.600 | 4.670 | 4.346 | 5,197,250 |
| 2024-03-27 | 4.690 | 4.730 | 4.630 | 4.630 | 4.309 | 4,598,700 |
| 2024-03-26 | 4.670 | 4.740 | 4.630 | 4.730 | 4.402 | 4,738,050 |
| 2024-03-25 | 4.740 | 4.790 | 4.670 | 4.670 | 4.346 | 5,149,900 |
| 2024-03-22 | 4.820 | 4.830 | 4.720 | 4.760 | 4.430 | 6,921,000 |
| 2024-03-21 | 4.860 | 4.860 | 4.790 | 4.840 | 4.505 | 4,286,250 |
| 2024-03-20 | 4.820 | 4.850 | 4.800 | 4.850 | 4.514 | 4,703,050 |
| 2024-03-19 | 4.840 | 4.860 | 4.800 | 4.810 | 4.477 | 6,315,900 |
| 2024-03-18 | 4.840 | 4.850 | 4.790 | 4.850 | 4.514 | 6,975,050 |
| 2024-03-15 | 4.710 | 4.820 | 4.680 | 4.820 | 4.486 | 8,160,409 |
| 2024-03-14 | 4.700 | 4.780 | 4.680 | 4.730 | 4.402 | 8,027,250 |
| 2024-03-13 | 4.710 | 4.730 | 4.650 | 4.700 | 4.374 | 6,540,600 |
| 2024-03-12 | 4.700 | 4.720 | 4.620 | 4.700 | 4.374 | 7,407,350 |
| 2024-03-11 | 4.590 | 4.680 | 4.570 | 4.670 | 4.346 | 7,851,510 |
| 2024-03-08 | 4.520 | 4.590 | 4.520 | 4.580 | 4.263 | 4,892,759 |
| 2024-03-07 | 4.520 | 4.580 | 4.510 | 4.540 | 4.225 | 7,152,650 |
| 2024-03-06 | 4.440 | 4.530 | 4.440 | 4.510 | 4.197 | 5,269,850 |
| 2024-03-05 | 4.550 | 4.550 | 4.440 | 4.450 | 4.142 | 6,652,650 |
| 2024-03-04 | 4.570 | 4.600 | 4.500 | 4.560 | 4.244 | 5,667,710 |
| 2024-03-01 | 4.600 | 4.650 | 4.550 | 4.600 | 4.281 | 5,959,800 |
| 2024-02-29 | 4.430 | 4.610 | 4.420 | 4.600 | 4.281 | 8,662,209 |
| 2024-02-28 | 4.740 | 4.820 | 4.480 | 4.490 | 4.179 | 14,379,050 |
| 2024-02-27 | 4.660 | 4.750 | 4.640 | 4.750 | 4.421 | 8,358,100 |
| 2024-02-26 | 4.630 | 4.760 | 4.570 | 4.680 | 4.356 | 10,871,990 |
| 2024-02-23 | 4.580 | 4.640 | 4.530 | 4.620 | 4.300 | 7,088,024 |
| 2024-02-22 | 4.510 | 4.590 | 4.480 | 4.580 | 4.263 | 7,091,798 |
| 2024-02-21 | 4.420 | 4.660 | 4.390 | 4.530 | 4.216 | 13,779,630 |
| 2024-02-20 | 4.500 | 4.500 | 4.410 | 4.470 | 4.160 | 12,778,610 |
| 2024-02-19 | 4.420 | 4.580 | 4.300 | 4.540 | 4.225 | 19,579,020 |
| 2024-02-08 | 4.260 | 4.720 | 4.220 | 4.650 | 4.328 | 10,285,650 |
| 2024-02-07 | 4.350 | 4.420 | 4.250 | 4.290 | 3.993 | 11,255,500 |
| 2024-02-06 | 4.010 | 4.360 | 3.880 | 4.260 | 3.965 | 9,913,200 |
| 2024-02-05 | 4.440 | 4.450 | 4.020 | 4.050 | 3.769 | 10,869,750 |
| 2024-02-02 | 4.610 | 4.700 | 4.370 | 4.460 | 4.151 | 7,729,650 |
| 2024-02-01 | 4.720 | 4.750 | 4.570 | 4.630 | 4.309 | 8,228,550 |
| 2024-01-31 | 4.890 | 4.950 | 4.760 | 4.770 | 4.439 | 6,419,450 |
| 2024-01-30 | 4.990 | 5.060 | 4.930 | 4.940 | 4.598 | 5,473,650 |
| 2024-01-29 | 5.120 | 5.120 | 5.010 | 5.010 | 4.663 | 5,372,850 |
| 2024-01-26 | 5.050 | 5.150 | 5.030 | 5.090 | 4.737 | 5,988,249 |
| 2024-01-25 | 4.910 | 5.070 | 4.890 | 5.060 | 4.709 | 7,134,250 |
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.