Penyao Environmental Protection Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 4.830 | 4.920 | 4.740 | 4.900 | 4.560 | 5,170,650 |
| 2024-01-23 | 4.770 | 4.860 | 4.700 | 4.800 | 4.467 | 4,880,400 |
| 2024-01-22 | 5.020 | 5.030 | 4.730 | 4.770 | 4.439 | 6,385,350 |
| 2024-01-19 | 5.100 | 5.120 | 5.020 | 5.020 | 4.672 | 3,142,050 |
| 2024-01-18 | 5.080 | 5.120 | 4.960 | 5.120 | 4.765 | 6,754,803 |
| 2024-01-17 | 5.220 | 5.230 | 5.100 | 5.120 | 4.765 | 5,185,850 |
| 2024-01-16 | 5.290 | 5.310 | 5.170 | 5.230 | 4.868 | 7,441,350 |
| 2024-01-15 | 5.320 | 5.360 | 5.280 | 5.300 | 4.933 | 4,364,200 |
| 2024-01-12 | 5.350 | 5.470 | 5.350 | 5.350 | 4.979 | 8,764,950 |
| 2024-01-11 | 5.270 | 5.360 | 5.260 | 5.320 | 4.951 | 4,335,400 |
| 2024-01-10 | 5.260 | 5.330 | 5.230 | 5.280 | 4.914 | 3,210,200 |
| 2024-01-09 | 5.280 | 5.330 | 5.250 | 5.280 | 4.914 | 3,071,850 |
| 2024-01-08 | 5.350 | 5.350 | 5.260 | 5.260 | 4.895 | 3,783,300 |
| 2024-01-05 | 5.410 | 5.410 | 5.320 | 5.350 | 4.979 | 3,730,600 |
| 2024-01-04 | 5.400 | 5.430 | 5.370 | 5.400 | 5.026 | 4,143,491 |
| 2024-01-03 | 5.390 | 5.430 | 5.360 | 5.400 | 5.026 | 4,633,550 |
| 2024-01-02 | 5.370 | 5.420 | 5.340 | 5.380 | 5.007 | 6,433,603 |
| 2023-12-29 | 5.350 | 5.370 | 5.320 | 5.350 | 4.979 | 5,975,900 |
| 2023-12-28 | 5.290 | 5.370 | 5.250 | 5.350 | 4.979 | 4,857,352 |
| 2023-12-27 | 5.230 | 5.310 | 5.230 | 5.290 | 4.923 | 3,264,500 |
| 2023-12-26 | 5.270 | 5.280 | 5.220 | 5.250 | 4.886 | 3,049,350 |
| 2023-12-25 | 5.290 | 5.310 | 5.230 | 5.270 | 4.905 | 2,579,550 |
| 2023-12-22 | 5.350 | 5.360 | 5.290 | 5.310 | 4.942 | 3,473,600 |
| 2023-12-21 | 5.310 | 5.360 | 5.220 | 5.350 | 4.979 | 4,443,236 |
| 2023-12-20 | 5.350 | 5.390 | 5.300 | 5.310 | 4.942 | 3,310,399 |
| 2023-12-19 | 5.330 | 5.370 | 5.260 | 5.340 | 4.970 | 5,938,649 |
| 2023-12-18 | 5.430 | 5.440 | 5.330 | 5.330 | 4.961 | 5,256,399 |
| 2023-12-15 | 5.510 | 5.510 | 5.430 | 5.450 | 5.072 | 4,144,000 |
| 2023-12-14 | 5.520 | 5.540 | 5.490 | 5.500 | 5.119 | 4,216,000 |
| 2023-12-13 | 5.530 | 5.550 | 5.500 | 5.510 | 5.128 | 5,411,423 |
| 2023-12-12 | 5.530 | 5.550 | 5.490 | 5.530 | 5.147 | 4,187,000 |
| 2023-12-11 | 5.480 | 5.540 | 5.420 | 5.540 | 5.156 | 6,527,750 |
| 2023-12-08 | 5.520 | 5.570 | 5.490 | 5.500 | 5.119 | 6,993,781 |
| 2023-12-07 | 5.540 | 5.540 | 5.480 | 5.520 | 5.137 | 4,570,400 |
| 2023-12-06 | 5.520 | 5.570 | 5.500 | 5.540 | 5.156 | 3,917,086 |
| 2023-12-05 | 5.620 | 5.630 | 5.530 | 5.530 | 5.147 | 6,583,000 |
| 2023-12-04 | 5.650 | 5.670 | 5.620 | 5.630 | 5.240 | 3,598,899 |
| 2023-12-01 | 5.610 | 5.660 | 5.600 | 5.650 | 5.258 | 4,556,386 |
| 2023-11-30 | 5.630 | 5.650 | 5.580 | 5.620 | 5.230 | 5,302,300 |
| 2023-11-29 | 5.680 | 5.680 | 5.630 | 5.630 | 5.240 | 5,405,050 |
| 2023-11-28 | 5.650 | 5.690 | 5.610 | 5.680 | 5.286 | 5,868,500 |
| 2023-11-27 | 5.660 | 5.680 | 5.600 | 5.660 | 5.268 | 8,262,350 |
| 2023-11-24 | 5.750 | 5.780 | 5.670 | 5.680 | 5.286 | 10,950,250 |
| 2023-11-23 | 5.700 | 5.790 | 5.680 | 5.770 | 5.370 | 8,930,500 |
| 2023-11-22 | 5.760 | 5.800 | 5.710 | 5.710 | 5.314 | 9,087,500 |
| 2023-11-21 | 5.850 | 5.900 | 5.760 | 5.770 | 5.370 | 17,513,850 |
| 2023-11-20 | 5.670 | 5.880 | 5.650 | 5.820 | 5.417 | 17,492,850 |
| 2023-11-17 | 5.650 | 5.670 | 5.630 | 5.670 | 5.277 | 4,370,525 |
| 2023-11-16 | 5.680 | 5.700 | 5.650 | 5.650 | 5.258 | 6,275,850 |
| 2023-11-15 | 5.720 | 5.740 | 5.690 | 5.700 | 5.305 | 7,005,000 |
| 2023-11-14 | 5.690 | 5.720 | 5.670 | 5.720 | 5.324 | 7,533,149 |
| 2023-11-13 | 5.690 | 5.720 | 5.650 | 5.680 | 5.286 | 7,609,351 |
| 2023-11-10 | 5.680 | 5.720 | 5.660 | 5.700 | 5.305 | 9,373,800 |
| 2023-11-09 | 5.670 | 5.700 | 5.620 | 5.680 | 5.286 | 10,524,250 |
| 2023-11-08 | 5.630 | 5.700 | 5.580 | 5.670 | 5.277 | 19,265,189 |
| 2023-11-07 | 5.660 | 5.660 | 5.550 | 5.580 | 5.193 | 19,019,230 |
| 2023-11-06 | 5.630 | 5.680 | 5.630 | 5.650 | 5.258 | 7,332,279 |
| 2023-11-03 | 5.570 | 5.660 | 5.570 | 5.620 | 5.230 | 5,413,328 |
| 2023-11-02 | 5.630 | 5.650 | 5.570 | 5.580 | 5.193 | 7,097,699 |
| 2023-11-01 | 5.550 | 5.590 | 5.530 | 5.570 | 5.184 | 5,867,062 |
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.