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
2022-02-09	6.490	6.540	6.440	6.540	5.854	7,090,802
2022-02-08	6.360	6.500	6.340	6.490	5.809	7,826,441
2022-02-07	6.370	6.420	6.340	6.380	5.711	6,635,993
2022-01-28	6.250	6.360	6.210	6.320	5.657	6,501,500
2022-01-27	6.260	6.290	6.130	6.210	5.559	7,642,799
2022-01-26	6.220	6.280	6.190	6.260	5.604	6,215,400
2022-01-25	6.420	6.450	6.190	6.200	5.550	11,287,280
2022-01-24	6.600	6.620	6.430	6.450	5.774	7,866,450
2022-01-21	6.650	6.700	6.550	6.590	5.899	7,478,098
2022-01-20	6.920	6.930	6.650	6.660	5.962	13,498,420
2022-01-19	6.790	6.940	6.750	6.910	6.185	12,250,200
2022-01-18	6.950	6.950	6.750	6.770	6.060	12,242,240
2022-01-17	6.830	6.940	6.810	6.900	6.176	8,151,789
2022-01-14	6.970	6.970	6.830	6.830	6.114	10,752,150
2022-01-13	6.930	7.030	6.920	6.970	6.239	12,514,140
2022-01-12	6.860	6.980	6.840	6.960	6.230	12,883,450
2022-01-11	6.900	6.950	6.830	6.850	6.132	7,863,652
2022-01-10	6.820	6.930	6.760	6.890	6.168	10,376,400
2022-01-07	6.880	6.930	6.780	6.790	6.078	12,735,000
2022-01-06	6.860	6.990	6.810	6.910	6.185	16,825,000
2022-01-05	6.870	6.890	6.750	6.860	6.141	14,883,150
2022-01-04	6.810	6.920	6.780	6.900	6.176	14,347,710
2021-12-31	6.780	6.920	6.750	6.800	6.087	11,995,450
2021-12-30	6.740	6.780	6.710	6.770	6.060	9,204,497
2021-12-29	6.700	6.790	6.620	6.740	6.033	11,378,880
2021-12-28	6.680	6.720	6.630	6.670	5.971	6,884,950
2021-12-27	6.610	6.730	6.550	6.690	5.989	9,180,207
2021-12-24	6.740	6.740	6.570	6.580	5.890	11,038,000
2021-12-23	6.750	6.770	6.690	6.730	6.024	6,958,473
2021-12-22	6.830	6.840	6.740	6.760	6.051	9,113,767
2021-12-21	6.730	6.850	6.690	6.850	6.132	14,671,270
2021-12-20	6.730	6.780	6.640	6.700	5.997	12,505,900
2021-12-17	6.730	6.750	6.650	6.700	5.997	11,754,170
2021-12-16	6.640	6.760	6.640	6.720	6.015	12,149,500
2021-12-15	6.590	6.670	6.560	6.650	5.953	10,290,140
2021-12-14	6.520	6.590	6.470	6.590	5.899	8,139,923
2021-12-13	6.520	6.610	6.500	6.550	5.863	7,372,497
2021-12-10	6.540	6.570	6.490	6.540	5.854	6,312,450
2021-12-09	6.490	6.570	6.460	6.540	5.854	6,617,077
2021-12-08	6.550	6.560	6.490	6.510	5.827	5,906,450
2021-12-07	6.550	6.580	6.410	6.510	5.827	10,224,950
2021-12-06	6.730	6.740	6.510	6.530	5.845	12,313,820
2021-12-03	6.670	6.730	6.620	6.680	5.980	9,819,174
2021-12-02	6.720	6.780	6.660	6.670	5.971	12,535,600
2021-12-01	6.630	6.820	6.580	6.760	6.051	19,585,990
2021-11-30	6.530	6.700	6.510	6.600	5.908	15,672,410
2021-11-29	6.450	6.520	6.410	6.460	5.783	8,360,150
2021-11-26	6.480	6.640	6.440	6.530	5.845	15,546,450
2021-11-25	6.460	6.530	6.430	6.490	5.809	9,043,548
2021-11-24	6.500	6.510	6.410	6.460	5.783	8,779,400
2021-11-23	6.530	6.550	6.470	6.520	5.836	12,193,540
2021-11-22	6.450	6.550	6.430	6.510	5.827	10,251,870
2021-11-19	6.370	6.480	6.340	6.470	5.792	8,009,165
2021-11-18	6.520	6.520	6.360	6.370	5.702	9,149,700
2021-11-17	6.440	6.510	6.430	6.480	5.801	7,402,547
2021-11-16	6.510	6.550	6.440	6.440	5.765	9,797,641
2021-11-15	6.420	6.540	6.380	6.520	5.836	12,508,970
2021-11-12	6.360	6.450	6.360	6.400	5.729	5,967,050
2021-11-11	6.390	6.470	6.350	6.430	5.756	9,203,550
2021-11-10	6.300	6.370	6.240	6.370	5.702	7,601,552

← NewerPage 20 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.