Penyao Environmental Protection Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.300 | 5.330 | 5.230 | 5.320 | 4.819 | 4,713,177 |
| 2022-08-03 | 5.300 | 5.400 | 5.230 | 5.250 | 4.756 | 7,172,125 |
| 2022-08-02 | 5.600 | 5.610 | 5.230 | 5.280 | 4.783 | 14,026,070 |
| 2022-08-01 | 5.650 | 5.680 | 5.610 | 5.630 | 5.100 | 4,683,720 |
| 2022-07-29 | 5.720 | 5.720 | 5.650 | 5.660 | 5.127 | 4,960,300 |
| 2022-07-28 | 5.720 | 5.790 | 5.680 | 5.680 | 5.146 | 6,795,850 |
| 2022-07-27 | 5.710 | 5.770 | 5.690 | 5.740 | 5.200 | 4,802,972 |
| 2022-07-26 | 5.730 | 5.730 | 5.630 | 5.700 | 5.164 | 5,796,723 |
| 2022-07-25 | 5.840 | 5.860 | 5.680 | 5.700 | 5.164 | 8,824,577 |
| 2022-07-22 | 5.700 | 5.940 | 5.670 | 5.820 | 5.272 | 16,793,660 |
| 2022-07-21 | 5.700 | 5.760 | 5.670 | 5.690 | 5.155 | 7,195,800 |
| 2022-07-20 | 5.780 | 5.780 | 5.700 | 5.730 | 5.191 | 7,527,950 |
| 2022-07-19 | 5.790 | 5.830 | 5.720 | 5.760 | 5.218 | 12,814,130 |
| 2022-07-18 | 5.550 | 5.840 | 5.530 | 5.770 | 5.227 | 20,530,410 |
| 2022-07-15 | 5.530 | 5.630 | 5.450 | 5.560 | 5.037 | 13,106,800 |
| 2022-07-14 | 5.590 | 5.600 | 5.530 | 5.560 | 5.037 | 6,072,600 |
| 2022-07-13 | 5.480 | 5.590 | 5.470 | 5.590 | 5.064 | 7,653,832 |
| 2022-07-12 | 5.490 | 5.540 | 5.470 | 5.480 | 4.964 | 6,027,471 |
| 2022-07-11 | 5.510 | 5.540 | 5.460 | 5.490 | 4.973 | 4,559,300 |
| 2022-07-08 | 5.540 | 5.580 | 5.500 | 5.530 | 5.010 | 5,732,550 |
| 2022-07-07 | 5.500 | 5.540 | 5.470 | 5.500 | 4.983 | 5,028,864 |
| 2022-07-06 | 5.560 | 5.570 | 5.440 | 5.490 | 4.973 | 6,488,200 |
| 2022-07-05 | 5.620 | 5.620 | 5.490 | 5.550 | 5.028 | 7,920,500 |
| 2022-07-04 | 5.540 | 5.630 | 5.530 | 5.630 | 5.100 | 8,210,500 |
| 2022-07-01 | 5.520 | 5.640 | 5.510 | 5.550 | 5.028 | 9,742,958 |
| 2022-06-30 | 5.430 | 5.570 | 5.430 | 5.500 | 4.983 | 8,899,248 |
| 2022-06-29 | 5.510 | 5.530 | 5.430 | 5.440 | 4.928 | 7,290,900 |
| 2022-06-28 | 5.440 | 5.510 | 5.410 | 5.510 | 4.992 | 9,979,253 |
| 2022-06-27 | 5.460 | 5.520 | 5.450 | 5.470 | 4.896 | 7,612,214 |
| 2022-06-24 | 5.470 | 5.480 | 5.430 | 5.450 | 4.879 | 5,140,979 |
| 2022-06-23 | 5.370 | 5.450 | 5.360 | 5.440 | 4.870 | 5,052,900 |
| 2022-06-22 | 5.470 | 5.480 | 5.360 | 5.360 | 4.798 | 5,454,400 |
| 2022-06-21 | 5.430 | 5.490 | 5.400 | 5.470 | 4.896 | 6,544,100 |
| 2022-06-20 | 5.420 | 5.510 | 5.420 | 5.460 | 4.887 | 6,601,600 |
| 2022-06-17 | 5.420 | 5.450 | 5.330 | 5.430 | 4.861 | 5,524,649 |
| 2022-06-16 | 5.410 | 5.490 | 5.380 | 5.450 | 4.879 | 5,786,750 |
| 2022-06-15 | 5.390 | 5.480 | 5.350 | 5.410 | 4.843 | 8,546,630 |
| 2022-06-14 | 5.320 | 5.390 | 5.210 | 5.370 | 4.807 | 6,614,432 |
| 2022-06-13 | 5.380 | 5.420 | 5.290 | 5.340 | 4.780 | 8,068,526 |
| 2022-06-10 | 5.330 | 5.440 | 5.320 | 5.420 | 4.852 | 4,591,249 |
| 2022-06-09 | 5.540 | 5.540 | 5.360 | 5.370 | 4.807 | 5,792,749 |
| 2022-06-08 | 5.510 | 5.530 | 5.380 | 5.500 | 4.923 | 7,290,222 |
| 2022-06-07 | 5.570 | 5.590 | 5.450 | 5.520 | 4.941 | 6,349,759 |
| 2022-06-06 | 5.500 | 5.570 | 5.470 | 5.570 | 4.986 | 7,779,357 |
| 2022-06-02 | 5.460 | 5.510 | 5.420 | 5.500 | 4.923 | 4,845,424 |
| 2022-06-01 | 5.480 | 5.540 | 5.430 | 5.490 | 4.914 | 5,934,811 |
| 2022-05-31 | 5.480 | 5.510 | 5.410 | 5.490 | 4.914 | 4,911,111 |
| 2022-05-30 | 5.490 | 5.500 | 5.420 | 5.480 | 4.905 | 5,291,250 |
| 2022-05-27 | 5.490 | 5.500 | 5.400 | 5.440 | 4.870 | 5,747,982 |
| 2022-05-26 | 5.420 | 5.520 | 5.420 | 5.490 | 4.914 | 7,985,850 |
| 2022-05-25 | 5.260 | 5.440 | 5.250 | 5.430 | 4.861 | 7,547,932 |
| 2022-05-24 | 5.540 | 5.650 | 5.250 | 5.250 | 4.700 | 14,098,100 |
| 2022-05-23 | 5.450 | 5.720 | 5.420 | 5.600 | 5.013 | 16,950,990 |
| 2022-05-20 | 5.350 | 5.430 | 5.340 | 5.420 | 4.852 | 5,801,500 |
| 2022-05-19 | 5.290 | 5.370 | 5.260 | 5.360 | 4.798 | 4,162,308 |
| 2022-05-18 | 5.340 | 5.400 | 5.330 | 5.360 | 4.798 | 3,871,200 |
| 2022-05-17 | 5.410 | 5.410 | 5.290 | 5.340 | 4.780 | 4,528,700 |
| 2022-05-16 | 5.410 | 5.440 | 5.360 | 5.400 | 4.834 | 4,431,000 |
| 2022-05-13 | 5.380 | 5.430 | 5.360 | 5.410 | 4.843 | 4,050,550 |
| 2022-05-12 | 5.270 | 5.420 | 5.260 | 5.400 | 4.834 | 5,780,050 |
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.