Penyao Environmental Protection Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 6.440 | 6.450 | 6.280 | 6.330 | 5.666 | 7,075,300 |
| 2021-11-08 | 6.280 | 6.440 | 6.210 | 6.340 | 5.675 | 12,771,740 |
| 2021-11-05 | 6.200 | 6.220 | 6.150 | 6.160 | 5.514 | 5,518,150 |
| 2021-11-04 | 6.180 | 6.210 | 6.150 | 6.200 | 5.550 | 3,513,900 |
| 2021-11-03 | 6.140 | 6.190 | 6.100 | 6.160 | 5.514 | 4,144,450 |
| 2021-11-02 | 6.310 | 6.350 | 6.050 | 6.140 | 5.496 | 10,059,300 |
| 2021-11-01 | 6.260 | 6.360 | 6.240 | 6.330 | 5.666 | 3,997,100 |
| 2021-10-29 | 6.180 | 6.310 | 6.120 | 6.270 | 5.613 | 5,580,800 |
| 2021-10-28 | 6.180 | 6.220 | 6.130 | 6.130 | 5.487 | 4,998,515 |
| 2021-10-27 | 6.280 | 6.300 | 6.140 | 6.200 | 5.550 | 6,431,950 |
| 2021-10-26 | 6.350 | 6.380 | 6.300 | 6.300 | 5.639 | 3,472,300 |
| 2021-10-25 | 6.320 | 6.360 | 6.250 | 6.350 | 5.684 | 3,919,950 |
← NewerPage 21 of 21 · 1,212 trading days
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.