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
2023-05-05	5.680	5.830	5.670	5.820	5.272	20,160,760
2023-05-04	5.600	5.810	5.590	5.750	5.209	32,701,750
2023-04-28	5.360	5.440	5.340	5.420	4.910	5,423,450
2023-04-27	5.280	5.380	5.280	5.340	4.838	5,478,300
2023-04-26	5.280	5.350	5.250	5.340	4.838	3,962,600
2023-04-25	5.410	5.410	5.220	5.280	4.783	4,892,000
2023-04-24	5.340	5.390	5.240	5.380	4.874	5,319,030
2023-04-21	5.420	5.450	5.320	5.330	4.829	5,347,050
2023-04-20	5.430	5.440	5.370	5.430	4.919	4,774,850
2023-04-19	5.460	5.460	5.410	5.440	4.928	3,832,050
2023-04-18	5.560	5.560	5.450	5.460	4.946	4,642,750
2023-04-17	5.520	5.560	5.470	5.540	5.019	5,310,300
2023-04-14	5.470	5.500	5.430	5.500	4.983	4,794,500
2023-04-13	5.480	5.510	5.450	5.460	4.946	3,481,649
2023-04-12	5.460	5.490	5.440	5.480	4.964	4,686,100
2023-04-11	5.420	5.460	5.370	5.460	4.946	3,579,350
2023-04-10	5.510	5.520	5.390	5.390	4.883	5,427,300
2023-04-07	5.440	5.520	5.410	5.510	4.992	5,079,800
2023-04-06	5.450	5.460	5.420	5.440	4.928	4,152,200
2023-04-04	5.510	5.510	5.440	5.460	4.946	4,459,450
2023-04-03	5.510	5.540	5.480	5.500	4.983	4,307,350
2023-03-31	5.460	5.500	5.450	5.480	4.964	3,526,200
2023-03-30	5.490	5.510	5.430	5.450	4.937	4,100,111
2023-03-29	5.530	5.570	5.480	5.480	4.964	5,136,450
2023-03-28	5.620	5.630	5.530	5.530	5.010	4,638,098
2023-03-27	5.670	5.670	5.550	5.600	5.073	6,433,600
2023-03-24	5.690	5.690	5.610	5.660	5.127	5,952,400
2023-03-23	5.670	5.710	5.650	5.680	5.146	5,589,450
2023-03-22	5.700	5.710	5.650	5.680	5.146	7,589,152
2023-03-21	5.600	5.680	5.580	5.670	5.137	9,996,102
2023-03-20	5.600	5.610	5.540	5.580	5.055	5,796,650
2023-03-17	5.540	5.600	5.530	5.590	5.064	7,454,523
2023-03-16	5.560	5.570	5.500	5.500	4.983	5,788,150
2023-03-15	5.450	5.590	5.420	5.580	5.055	10,427,960
2023-03-14	5.470	5.480	5.330	5.410	4.901	6,638,550
2023-03-13	5.550	5.550	5.430	5.470	4.955	6,614,599
2023-03-10	5.570	5.610	5.520	5.540	5.019	7,862,850
2023-03-09	5.540	5.620	5.470	5.610	5.082	12,149,240
2023-03-08	5.430	5.500	5.420	5.500	4.983	4,566,096
2023-03-07	5.550	5.550	5.420	5.440	4.928	6,914,050
2023-03-06	5.560	5.560	5.520	5.540	5.019	4,113,400
2023-03-03	5.570	5.570	5.510	5.560	5.037	5,019,262
2023-03-02	5.540	5.580	5.520	5.570	5.046	7,655,650
2023-03-01	5.530	5.540	5.500	5.530	5.010	5,599,650
2023-02-28	5.470	5.520	5.440	5.520	5.001	4,417,248
2023-02-27	5.510	5.520	5.430	5.440	4.928	4,396,500
2023-02-24	5.510	5.520	5.450	5.510	4.992	4,601,698
2023-02-23	5.500	5.520	5.450	5.470	4.955	3,775,150
2023-02-22	5.500	5.510	5.460	5.490	4.973	4,140,798
2023-02-21	5.510	5.520	5.470	5.520	5.001	5,141,698
2023-02-20	5.440	5.500	5.420	5.500	4.983	4,227,223
2023-02-17	5.400	5.520	5.390	5.450	4.937	7,486,423
2023-02-16	5.520	5.560	5.360	5.400	4.892	8,019,050
2023-02-15	5.520	5.540	5.480	5.530	5.010	3,997,600
2023-02-14	5.530	5.550	5.490	5.520	5.001	4,656,450
2023-02-13	5.480	5.560	5.470	5.530	5.010	6,423,050
2023-02-10	5.490	5.530	5.450	5.500	4.983	8,843,872
2023-02-09	5.400	5.460	5.390	5.460	4.946	4,854,175
2023-02-08	5.480	5.480	5.400	5.410	4.901	4,949,700
2023-02-07	5.430	5.490	5.410	5.470	4.955	7,788,450

← NewerPage 15 of 21 · 1,212 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.