Penyao Environmental Protection Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.270 | 5.360 | 5.250 | 5.320 | 4.819 | 9,136,630 |
| 2022-11-03 | 5.220 | 5.260 | 5.200 | 5.240 | 4.747 | 4,622,550 |
| 2022-11-02 | 5.220 | 5.280 | 5.190 | 5.250 | 4.756 | 6,928,700 |
| 2022-11-01 | 5.130 | 5.240 | 5.120 | 5.240 | 4.747 | 5,311,602 |
| 2022-10-31 | 5.060 | 5.160 | 5.040 | 5.130 | 4.647 | 5,958,252 |
| 2022-10-28 | 5.200 | 5.200 | 5.040 | 5.050 | 4.575 | 6,321,130 |
| 2022-10-27 | 5.190 | 5.250 | 5.190 | 5.210 | 4.720 | 4,040,230 |
| 2022-10-26 | 5.110 | 5.220 | 5.110 | 5.190 | 4.702 | 4,078,300 |
| 2022-10-25 | 5.110 | 5.150 | 5.020 | 5.100 | 4.620 | 3,636,550 |
| 2022-10-24 | 5.210 | 5.270 | 5.080 | 5.130 | 4.647 | 4,717,430 |
| 2022-10-21 | 5.220 | 5.240 | 5.180 | 5.200 | 4.711 | 3,029,500 |
| 2022-10-20 | 5.230 | 5.250 | 5.160 | 5.200 | 4.711 | 3,655,200 |
| 2022-10-19 | 5.220 | 5.240 | 5.180 | 5.220 | 4.729 | 3,602,100 |
| 2022-10-18 | 5.270 | 5.280 | 5.230 | 5.230 | 4.738 | 4,841,530 |
| 2022-10-17 | 5.200 | 5.270 | 5.170 | 5.260 | 4.765 | 5,854,377 |
| 2022-10-14 | 5.180 | 5.240 | 5.170 | 5.220 | 4.729 | 4,931,450 |
| 2022-10-13 | 5.110 | 5.180 | 5.110 | 5.160 | 4.674 | 4,143,180 |
| 2022-10-12 | 5.020 | 5.160 | 5.010 | 5.140 | 4.656 | 4,376,100 |
| 2022-10-11 | 5.010 | 5.050 | 4.920 | 5.050 | 4.575 | 3,823,676 |
| 2022-10-10 | 5.050 | 5.080 | 4.990 | 5.010 | 4.539 | 4,077,900 |
| 2022-09-30 | 5.030 | 5.060 | 5.000 | 5.020 | 4.548 | 3,993,900 |
| 2022-09-29 | 5.040 | 5.130 | 4.980 | 5.030 | 4.557 | 5,813,150 |
| 2022-09-28 | 5.090 | 5.100 | 5.010 | 5.010 | 4.539 | 4,631,500 |
| 2022-09-27 | 4.980 | 5.100 | 4.980 | 5.090 | 4.611 | 4,194,298 |
| 2022-09-26 | 5.110 | 5.120 | 4.970 | 4.980 | 4.511 | 6,434,248 |
| 2022-09-23 | 5.210 | 5.240 | 5.110 | 5.150 | 4.665 | 4,612,300 |
| 2022-09-22 | 5.200 | 5.250 | 5.180 | 5.180 | 4.693 | 4,648,900 |
| 2022-09-21 | 5.150 | 5.260 | 5.090 | 5.240 | 4.747 | 6,099,376 |
| 2022-09-20 | 5.170 | 5.220 | 5.150 | 5.170 | 4.684 | 5,018,921 |
| 2022-09-19 | 5.190 | 5.190 | 5.080 | 5.160 | 4.674 | 4,898,750 |
| 2022-09-16 | 5.310 | 5.320 | 5.160 | 5.170 | 4.684 | 8,771,371 |
| 2022-09-15 | 5.450 | 5.470 | 5.280 | 5.310 | 4.810 | 9,426,002 |
| 2022-09-14 | 5.450 | 5.450 | 5.380 | 5.400 | 4.892 | 6,901,200 |
| 2022-09-13 | 5.550 | 5.580 | 5.500 | 5.510 | 4.992 | 5,054,650 |
| 2022-09-09 | 5.540 | 5.580 | 5.520 | 5.550 | 5.028 | 5,102,898 |
| 2022-09-08 | 5.640 | 5.660 | 5.540 | 5.540 | 5.019 | 6,653,225 |
| 2022-09-07 | 5.630 | 5.640 | 5.560 | 5.620 | 5.091 | 8,011,850 |
| 2022-09-06 | 5.610 | 5.650 | 5.580 | 5.650 | 5.118 | 7,585,700 |
| 2022-09-05 | 5.570 | 5.640 | 5.550 | 5.630 | 5.100 | 7,296,250 |
| 2022-09-02 | 5.610 | 5.690 | 5.530 | 5.570 | 5.046 | 9,901,100 |
| 2022-09-01 | 5.520 | 5.590 | 5.480 | 5.570 | 5.046 | 9,105,550 |
| 2022-08-31 | 5.600 | 5.620 | 5.480 | 5.500 | 4.983 | 10,522,650 |
| 2022-08-30 | 5.670 | 5.720 | 5.590 | 5.620 | 5.091 | 11,119,290 |
| 2022-08-29 | 5.550 | 5.730 | 5.470 | 5.700 | 5.164 | 13,082,420 |
| 2022-08-26 | 5.620 | 5.680 | 5.560 | 5.610 | 5.082 | 9,143,949 |
| 2022-08-25 | 5.610 | 5.650 | 5.520 | 5.610 | 5.082 | 9,649,676 |
| 2022-08-24 | 5.610 | 5.720 | 5.540 | 5.540 | 5.019 | 11,938,480 |
| 2022-08-23 | 5.550 | 5.630 | 5.500 | 5.590 | 5.064 | 13,014,320 |
| 2022-08-22 | 5.430 | 5.490 | 5.420 | 5.480 | 4.964 | 4,384,078 |
| 2022-08-19 | 5.430 | 5.490 | 5.420 | 5.430 | 4.919 | 4,427,848 |
| 2022-08-18 | 5.490 | 5.490 | 5.420 | 5.430 | 4.919 | 7,102,952 |
| 2022-08-17 | 5.460 | 5.500 | 5.440 | 5.500 | 4.983 | 6,357,252 |
| 2022-08-16 | 5.460 | 5.500 | 5.410 | 5.450 | 4.937 | 5,253,256 |
| 2022-08-15 | 5.420 | 5.450 | 5.360 | 5.440 | 4.928 | 5,995,150 |
| 2022-08-12 | 5.420 | 5.460 | 5.400 | 5.440 | 4.928 | 5,866,900 |
| 2022-08-11 | 5.380 | 5.430 | 5.380 | 5.430 | 4.919 | 7,678,115 |
| 2022-08-10 | 5.380 | 5.380 | 5.340 | 5.360 | 4.856 | 4,401,749 |
| 2022-08-09 | 5.400 | 5.400 | 5.350 | 5.380 | 4.874 | 3,822,617 |
| 2022-08-08 | 5.370 | 5.410 | 5.330 | 5.390 | 4.883 | 4,134,675 |
| 2022-08-05 | 5.300 | 5.380 | 5.280 | 5.380 | 4.874 | 5,514,159 |
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.