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
2023-08-01	5.850	5.870	5.800	5.820	5.417	4,751,950
2023-07-31	5.880	5.900	5.820	5.860	5.454	6,441,450
2023-07-28	5.820	5.860	5.750	5.850	5.445	6,583,250
2023-07-27	5.920	5.920	5.820	5.840	5.435	6,106,762
2023-07-26	5.830	5.950	5.810	5.880	5.472	14,378,100
2023-07-25	5.770	5.850	5.750	5.850	5.445	6,722,801
2023-07-24	5.710	5.780	5.680	5.770	5.370	3,915,754
2023-07-21	5.740	5.770	5.700	5.730	5.333	4,127,800
2023-07-20	5.860	5.860	5.710	5.730	5.333	6,981,550
2023-07-19	5.850	5.930	5.800	5.840	5.435	9,570,829
2023-07-18	5.840	5.870	5.760	5.830	5.426	8,619,379
2023-07-17	5.690	5.850	5.640	5.840	5.435	13,079,000
2023-07-14	5.600	5.760	5.580	5.700	5.305	8,392,950
2023-07-13	5.540	5.610	5.540	5.600	5.212	4,215,550
2023-07-12	5.590	5.600	5.530	5.530	5.147	4,253,612
2023-07-11	5.630	5.640	5.560	5.580	5.193	5,344,700
2023-07-10	5.670	5.690	5.610	5.620	5.230	3,466,400
2023-07-07	5.640	5.690	5.610	5.650	5.258	5,790,250
2023-07-06	5.680	5.720	5.650	5.650	5.258	4,854,800
2023-07-05	5.610	5.730	5.580	5.700	5.305	9,386,718
2023-07-04	5.680	5.710	5.590	5.600	5.212	6,518,587
2023-07-03	5.650	5.740	5.640	5.690	5.296	6,302,437
2023-06-30	5.700	5.720	5.640	5.660	5.268	6,446,100
2023-06-29	5.690	5.730	5.680	5.690	5.296	4,900,100
2023-06-28	5.720	5.720	5.620	5.690	5.296	5,593,200
2023-06-27	5.610	5.740	5.610	5.740	5.342	8,045,850
2023-06-26	5.550	5.670	5.530	5.620	5.230	8,241,002
2023-06-21	5.570	5.840	5.550	5.630	5.240	11,380,380
2023-06-20	5.640	5.660	5.490	5.590	5.203	15,266,200
2023-06-19	5.910	5.920	5.660	5.660	5.268	21,739,820
2023-06-16	5.830	6.260	5.780	5.910	5.500	26,534,850
2023-06-15	5.800	5.900	5.710	5.740	5.342	12,748,640
2023-06-14	5.780	5.950	5.680	5.800	5.398	20,160,619
2023-06-13	5.810	5.840	5.780	5.810	5.263	5,031,500
2023-06-12	5.850	5.850	5.740	5.800	5.254	6,584,950
2023-06-09	5.780	5.870	5.780	5.810	5.263	5,147,802
2023-06-08	5.760	5.830	5.740	5.780	5.236	5,277,862
2023-06-07	5.730	5.760	5.680	5.740	5.200	4,245,336
2023-06-06	5.870	5.900	5.700	5.710	5.173	6,464,800
2023-06-05	5.760	5.940	5.760	5.890	5.336	8,077,047
2023-06-02	5.790	5.880	5.770	5.770	5.227	6,621,250
2023-06-01	5.760	5.850	5.710	5.800	5.254	7,449,450
2023-05-31	5.810	5.820	5.760	5.760	5.218	5,714,100
2023-05-30	5.750	5.860	5.730	5.830	5.281	5,578,597
2023-05-29	5.860	5.870	5.730	5.740	5.200	8,007,100
2023-05-26	5.900	5.900	5.790	5.830	5.281	6,471,251
2023-05-25	5.910	5.920	5.780	5.870	5.318	8,559,750
2023-05-24	5.910	5.970	5.820	5.890	5.336	10,468,300
2023-05-23	5.990	6.010	5.880	5.920	5.363	9,092,700
2023-05-22	6.040	6.070	5.940	5.950	5.390	9,043,450
2023-05-19	6.070	6.080	6.000	6.040	5.472	6,676,547
2023-05-18	6.100	6.100	5.970	6.060	5.490	9,970,251
2023-05-17	6.000	6.100	5.990	6.100	5.526	8,498,700
2023-05-16	6.020	6.090	6.000	6.030	5.463	8,727,450
2023-05-15	6.020	6.040	5.940	6.040	5.472	11,489,260
2023-05-12	6.020	6.070	5.950	6.030	5.463	11,517,500
2023-05-11	5.910	6.060	5.900	6.020	5.454	14,399,600
2023-05-10	5.900	5.980	5.880	5.940	5.381	10,610,110
2023-05-09	5.770	6.050	5.770	5.920	5.363	24,659,391
2023-05-08	5.790	5.810	5.730	5.780	5.236	12,136,250

← NewerPage 14 of 21 · 1,219 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.