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
2022-05-11	5.420	5.470	5.310	5.330	4.771	9,333,833
2022-05-10	5.200	5.420	5.200	5.410	4.843	6,899,539
2022-05-09	5.160	5.320	5.160	5.310	4.753	6,025,733
2022-05-06	5.120	5.240	5.120	5.190	4.646	5,240,550
2022-05-05	5.260	5.330	5.210	5.280	4.726	6,559,950
2022-04-29	5.090	5.290	5.050	5.270	4.717	7,852,982
2022-04-28	5.200	5.250	5.010	5.040	4.512	7,845,642
2022-04-27	5.000	5.280	4.940	5.260	4.708	11,030,290
2022-04-26	5.270	5.350	5.140	5.170	4.628	6,922,797
2022-04-25	5.680	5.680	5.200	5.220	4.673	9,270,000
2022-04-22	5.750	5.780	5.660	5.700	5.102	5,245,950
2022-04-21	6.000	6.000	5.710	5.770	5.165	8,630,250
2022-04-20	6.040	6.050	5.940	6.000	5.371	4,817,865
2022-04-19	6.000	6.030	5.970	6.010	5.380	3,149,400
2022-04-18	5.900	6.020	5.870	5.990	5.362	5,698,702
2022-04-15	6.050	6.200	6.010	6.010	5.380	8,615,239
2022-04-14	5.990	6.120	5.990	6.080	5.442	4,394,700
2022-04-13	6.080	6.090	5.980	5.990	5.362	4,299,350
2022-04-12	5.990	6.120	5.920	6.120	5.478	6,056,003
2022-04-11	6.120	6.170	5.960	5.990	5.362	6,567,800
2022-04-08	6.120	6.180	6.040	6.130	5.487	5,484,203
2022-04-07	6.240	6.250	6.110	6.130	5.487	6,262,946
2022-04-06	6.170	6.270	6.070	6.270	5.613	6,903,150
2022-04-01	6.150	6.200	6.120	6.190	5.541	5,375,100
2022-03-31	6.170	6.230	6.140	6.180	5.532	6,418,000
2022-03-30	6.080	6.160	6.070	6.150	5.505	4,185,506
2022-03-29	6.120	6.150	6.020	6.050	5.416	4,533,850
2022-03-28	6.100	6.150	5.980	6.120	5.478	4,841,000
2022-03-25	6.110	6.190	6.090	6.100	5.460	5,866,003
2022-03-24	6.190	6.190	6.090	6.100	5.460	6,328,600
2022-03-23	6.240	6.270	6.190	6.200	5.550	5,267,450
2022-03-22	6.220	6.280	6.180	6.250	5.595	5,294,104
2022-03-21	6.200	6.270	6.160	6.270	5.613	7,501,253
2022-03-18	6.090	6.210	6.070	6.200	5.550	5,891,268
2022-03-17	6.120	6.250	6.100	6.130	5.487	10,477,210
2022-03-16	6.050	6.120	5.820	6.080	5.442	10,980,400
2022-03-15	6.310	6.340	5.950	5.960	5.335	18,388,539
2022-03-14	6.520	6.590	6.360	6.360	5.693	7,025,050
2022-03-11	6.500	6.590	6.330	6.570	5.881	9,426,250
2022-03-10	6.520	6.640	6.480	6.530	5.845	11,015,720
2022-03-09	6.470	6.560	6.150	6.360	5.693	12,181,600
2022-03-08	6.770	6.770	6.490	6.490	5.809	11,556,350
2022-03-07	6.820	6.880	6.670	6.730	6.024	9,870,900
2022-03-04	6.820	6.860	6.700	6.820	6.105	11,302,100
2022-03-03	6.890	6.890	6.780	6.810	6.096	8,819,050
2022-03-02	6.820	6.850	6.760	6.840	6.123	8,409,500
2022-03-01	6.780	6.950	6.760	6.820	6.105	12,215,900
2022-02-28	6.660	6.750	6.570	6.700	5.997	8,742,350
2022-02-25	6.660	6.780	6.650	6.660	5.962	10,014,600
2022-02-24	6.810	6.820	6.520	6.600	5.908	17,196,400
2022-02-23	6.830	6.830	6.750	6.790	6.078	8,786,300
2022-02-22	6.810	6.870	6.720	6.790	6.078	10,410,200
2022-02-21	6.890	6.890	6.810	6.870	6.150	9,508,000
2022-02-18	6.820	6.910	6.730	6.890	6.168	13,079,150
2022-02-17	6.750	6.990	6.700	6.850	6.132	29,013,070
2022-02-16	6.570	6.730	6.570	6.710	6.006	9,346,300
2022-02-15	6.640	6.670	6.520	6.560	5.872	7,044,550
2022-02-14	6.600	6.740	6.580	6.620	5.926	8,039,500
2022-02-11	6.620	6.980	6.580	6.670	5.971	19,611,840
2022-02-10	6.610	6.760	6.590	6.650	5.953	17,221,990

← NewerPage 19 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.