Penyao Environmental Protection Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	5.640	5.650	5.530	5.550	5.165	8,759,379
2023-10-30	5.660	5.670	5.610	5.640	5.249	7,706,850
2023-10-27	5.690	5.710	5.590	5.680	5.286	12,718,300
2023-10-26	5.660	5.730	5.620	5.730	5.333	5,326,800
2023-10-25	5.640	5.700	5.640	5.680	5.286	7,481,499
2023-10-24	5.480	5.630	5.480	5.630	5.240	6,709,750
2023-10-23	5.630	5.650	5.450	5.470	5.091	7,519,850
2023-10-20	5.620	5.700	5.590	5.620	5.230	5,920,300
2023-10-19	5.560	5.770	5.560	5.620	5.230	8,979,100
2023-10-18	5.660	5.670	5.580	5.580	5.193	5,675,285
2023-10-17	5.670	5.700	5.630	5.650	5.258	3,745,650
2023-10-16	5.630	5.700	5.620	5.680	5.286	5,335,350
2023-10-13	5.680	5.690	5.620	5.630	5.240	5,548,450
2023-10-12	5.690	5.710	5.660	5.690	5.296	4,138,130
2023-10-11	5.720	5.750	5.650	5.660	5.268	8,254,011
2023-10-10	5.780	5.810	5.720	5.730	5.333	4,837,500
2023-10-09	5.750	5.840	5.730	5.770	5.370	6,685,434
2023-09-28	5.780	5.800	5.750	5.760	5.361	5,368,950
2023-09-27	5.730	5.800	5.710	5.760	5.361	5,888,334
2023-09-26	5.710	5.780	5.700	5.750	5.351	5,772,137
2023-09-25	5.750	5.790	5.710	5.710	5.314	4,443,950
2023-09-22	5.690	5.780	5.680	5.770	5.370	5,362,050
2023-09-21	5.730	5.750	5.690	5.710	5.314	4,626,000
2023-09-20	5.740	5.790	5.730	5.730	5.333	4,403,350
2023-09-19	5.820	5.820	5.740	5.740	5.342	5,670,600
2023-09-18	5.800	5.830	5.740	5.820	5.417	4,581,411
2023-09-15	5.800	5.850	5.780	5.800	5.398	6,363,450
2023-09-14	5.860	5.860	5.760	5.810	5.407	5,722,200
2023-09-13	5.870	5.870	5.790	5.850	5.445	7,824,200
2023-09-12	5.770	5.990	5.730	5.870	5.463	13,616,800
2023-09-11	5.710	5.780	5.690	5.760	5.361	7,423,350
2023-09-08	5.810	5.820	5.680	5.710	5.314	13,041,450
2023-09-07	5.810	5.880	5.790	5.840	5.435	10,376,630
2023-09-06	5.840	5.860	5.790	5.830	5.426	8,146,500
2023-09-05	5.920	5.940	5.800	5.840	5.435	12,607,220
2023-09-04	5.850	6.020	5.850	5.960	5.547	13,214,750
2023-09-01	5.850	5.890	5.790	5.860	5.454	13,869,500
2023-08-31	5.880	5.970	5.820	5.860	5.454	14,749,300
2023-08-30	6.040	6.090	5.880	5.920	5.510	25,126,869
2023-08-29	6.010	6.140	5.980	6.120	5.696	29,347,320
2023-08-28	6.300	6.410	6.020	6.070	5.649	44,387,238
2023-08-25	6.000	6.290	5.980	6.090	5.668	47,174,152
2023-08-24	6.090	6.090	5.880	5.990	5.575	25,687,420
2023-08-23	5.970	6.170	5.920	6.100	5.677	32,225,400
2023-08-22	6.040	6.060	5.850	5.950	5.538	20,966,051
2023-08-21	6.000	6.110	5.960	6.060	5.640	21,415,811
2023-08-18	5.940	6.090	5.930	6.000	5.584	20,711,551
2023-08-17	5.900	5.980	5.840	5.980	5.566	13,802,100
2023-08-16	5.940	5.960	5.860	5.900	5.491	11,188,450
2023-08-15	5.880	6.030	5.870	5.930	5.519	21,753,561
2023-08-14	5.720	5.930	5.710	5.860	5.454	24,290,990
2023-08-11	5.870	6.090	5.750	5.770	5.370	39,823,648
2023-08-10	5.660	5.740	5.660	5.740	5.342	3,135,951
2023-08-09	5.720	5.790	5.670	5.670	5.277	5,264,350
2023-08-08	5.700	5.740	5.690	5.700	5.305	2,735,300
2023-08-07	5.830	5.830	5.690	5.700	5.305	7,694,900
2023-08-04	5.860	5.910	5.810	5.820	5.417	4,992,300
2023-08-03	5.790	5.870	5.770	5.860	5.454	5,969,200
2023-08-02	5.820	5.830	5.780	5.800	5.398	4,730,850
2023-08-01	5.850	5.870	5.800	5.820	5.417	4,751,950

← NewerPage 13 of 21 · 1,218 trading daysOlder →

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.