Penyao Environmental Protection Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.380 | 5.420 | 5.370 | 5.420 | 4.910 | 4,592,448 |
| 2023-02-03 | 5.420 | 5.420 | 5.340 | 5.390 | 4.883 | 6,581,997 |
| 2023-02-02 | 5.400 | 5.430 | 5.370 | 5.400 | 4.892 | 5,880,260 |
| 2023-02-01 | 5.360 | 5.430 | 5.340 | 5.420 | 4.910 | 8,216,973 |
| 2023-01-31 | 5.330 | 5.350 | 5.290 | 5.350 | 4.847 | 4,532,525 |
| 2023-01-30 | 5.320 | 5.340 | 5.300 | 5.330 | 4.829 | 6,972,635 |
| 2023-01-20 | 5.250 | 5.290 | 5.240 | 5.280 | 4.783 | 4,281,350 |
| 2023-01-19 | 5.210 | 5.260 | 5.190 | 5.250 | 4.756 | 3,653,832 |
| 2023-01-18 | 5.210 | 5.220 | 5.180 | 5.220 | 4.729 | 3,004,550 |
| 2023-01-17 | 5.220 | 5.220 | 5.170 | 5.190 | 4.702 | 2,972,350 |
| 2023-01-16 | 5.180 | 5.230 | 5.170 | 5.210 | 4.720 | 4,355,350 |
| 2023-01-13 | 5.160 | 5.180 | 5.140 | 5.180 | 4.693 | 2,560,950 |
| 2023-01-12 | 5.140 | 5.160 | 5.110 | 5.150 | 4.665 | 2,441,100 |
| 2023-01-11 | 5.160 | 5.200 | 5.130 | 5.140 | 4.656 | 3,424,532 |
| 2023-01-10 | 5.200 | 5.210 | 5.150 | 5.160 | 4.674 | 4,243,350 |
| 2023-01-09 | 5.180 | 5.220 | 5.170 | 5.220 | 4.729 | 3,862,246 |
| 2023-01-06 | 5.210 | 5.220 | 5.160 | 5.170 | 4.684 | 4,053,300 |
| 2023-01-05 | 5.230 | 5.230 | 5.170 | 5.200 | 4.711 | 4,889,954 |
| 2023-01-04 | 5.200 | 5.230 | 5.170 | 5.210 | 4.720 | 5,343,200 |
| 2023-01-03 | 5.150 | 5.210 | 5.120 | 5.200 | 4.711 | 5,675,182 |
| 2022-12-30 | 5.110 | 5.160 | 5.090 | 5.150 | 4.665 | 3,458,435 |
| 2022-12-29 | 5.110 | 5.150 | 5.080 | 5.080 | 4.602 | 4,362,250 |
| 2022-12-28 | 5.160 | 5.170 | 5.110 | 5.120 | 4.638 | 4,206,200 |
| 2022-12-27 | 5.160 | 5.190 | 5.130 | 5.180 | 4.693 | 4,228,547 |
| 2022-12-26 | 5.140 | 5.170 | 5.100 | 5.160 | 4.674 | 4,874,100 |
| 2022-12-23 | 5.070 | 5.140 | 5.060 | 5.140 | 4.656 | 5,258,947 |
| 2022-12-22 | 5.190 | 5.210 | 5.060 | 5.090 | 4.611 | 8,985,647 |
| 2022-12-21 | 5.250 | 5.300 | 5.150 | 5.180 | 4.693 | 9,918,850 |
| 2022-12-20 | 5.400 | 5.410 | 5.240 | 5.250 | 4.756 | 13,122,550 |
| 2022-12-19 | 5.540 | 5.610 | 5.360 | 5.400 | 4.892 | 26,423,570 |
| 2022-12-16 | 5.360 | 5.860 | 5.340 | 5.600 | 5.073 | 48,677,719 |
| 2022-12-15 | 5.320 | 5.350 | 5.300 | 5.330 | 4.829 | 3,026,580 |
| 2022-12-14 | 5.350 | 5.370 | 5.300 | 5.310 | 4.810 | 4,479,450 |
| 2022-12-13 | 5.350 | 5.380 | 5.340 | 5.350 | 4.847 | 3,430,250 |
| 2022-12-12 | 5.370 | 5.390 | 5.330 | 5.340 | 4.838 | 5,390,873 |
| 2022-12-09 | 5.420 | 5.460 | 5.350 | 5.390 | 4.883 | 9,998,788 |
| 2022-12-08 | 5.490 | 5.500 | 5.410 | 5.420 | 4.910 | 4,777,050 |
| 2022-12-07 | 5.480 | 5.500 | 5.450 | 5.470 | 4.955 | 4,161,300 |
| 2022-12-06 | 5.540 | 5.550 | 5.470 | 5.490 | 4.973 | 5,840,800 |
| 2022-12-05 | 5.470 | 5.550 | 5.470 | 5.550 | 5.028 | 7,424,200 |
| 2022-12-02 | 5.410 | 5.480 | 5.400 | 5.480 | 4.964 | 5,458,734 |
| 2022-12-01 | 5.440 | 5.480 | 5.410 | 5.420 | 4.910 | 4,403,100 |
| 2022-11-30 | 5.430 | 5.470 | 5.400 | 5.410 | 4.901 | 4,412,348 |
| 2022-11-29 | 5.330 | 5.440 | 5.310 | 5.430 | 4.919 | 5,929,219 |
| 2022-11-28 | 5.340 | 5.370 | 5.270 | 5.340 | 4.838 | 5,487,297 |
| 2022-11-25 | 5.400 | 5.400 | 5.360 | 5.370 | 4.865 | 2,999,902 |
| 2022-11-24 | 5.390 | 5.410 | 5.350 | 5.380 | 4.874 | 3,801,434 |
| 2022-11-23 | 5.370 | 5.400 | 5.320 | 5.390 | 4.883 | 5,279,650 |
| 2022-11-22 | 5.380 | 5.440 | 5.340 | 5.360 | 4.856 | 5,345,500 |
| 2022-11-21 | 5.390 | 5.390 | 5.340 | 5.360 | 4.856 | 4,878,500 |
| 2022-11-18 | 5.420 | 5.450 | 5.400 | 5.400 | 4.892 | 4,438,850 |
| 2022-11-17 | 5.400 | 5.430 | 5.360 | 5.420 | 4.910 | 4,833,045 |
| 2022-11-16 | 5.410 | 5.430 | 5.380 | 5.400 | 4.892 | 4,721,248 |
| 2022-11-15 | 5.360 | 5.410 | 5.340 | 5.400 | 4.892 | 4,641,600 |
| 2022-11-14 | 5.360 | 5.390 | 5.330 | 5.360 | 4.856 | 4,713,159 |
| 2022-11-11 | 5.400 | 5.450 | 5.350 | 5.350 | 4.847 | 6,470,600 |
| 2022-11-10 | 5.330 | 5.360 | 5.310 | 5.330 | 4.829 | 3,538,048 |
| 2022-11-09 | 5.360 | 5.380 | 5.330 | 5.330 | 4.829 | 3,932,316 |
| 2022-11-08 | 5.340 | 5.370 | 5.300 | 5.350 | 4.847 | 4,320,348 |
| 2022-11-07 | 5.310 | 5.400 | 5.300 | 5.350 | 4.847 | 6,863,350 |
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.