Penyao Environmental Protection Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.460 | 4.460 | 4.390 | 4.430 | 4.430 | 6,133,700 |
| 2026-10-21 | 4.510 | 4.570 | 4.430 | 4.440 | 4.440 | 8,024,899 |
| 2026-10-20 | 4.510 | 4.560 | 4.460 | 4.500 | 4.500 | 5,889,500 |
| 2026-10-19 | 4.570 | 4.610 | 4.480 | 4.540 | 4.540 | 7,160,104 |
| 2026-10-16 | 4.630 | 4.700 | 4.560 | 4.610 | 4.610 | 7,485,000 |
| 2026-10-15 | 4.630 | 4.670 | 4.590 | 4.600 | 4.600 | 7,191,953 |
| 2026-10-14 | 4.690 | 4.760 | 4.680 | 4.710 | 4.710 | 5,809,300 |
| 2026-10-13 | 4.680 | 4.740 | 4.600 | 4.720 | 4.720 | 7,472,366 |
| 2026-10-12 | 4.690 | 4.770 | 4.680 | 4.710 | 4.710 | 8,230,750 |
| 2026-10-09 | 4.610 | 4.730 | 4.560 | 4.720 | 4.720 | 10,595,700 |
| 2026-10-08 | 4.610 | 4.760 | 4.600 | 4.670 | 4.670 | 9,718,199 |
| 2026-09-30 | 4.610 | 4.640 | 4.580 | 4.620 | 4.620 | 4,891,252 |
| 2026-09-29 | 4.530 | 4.650 | 4.530 | 4.610 | 4.610 | 5,905,900 |
| 2026-09-28 | 4.580 | 4.610 | 4.520 | 4.570 | 4.570 | 5,466,293 |
| 2026-09-24 | 4.620 | 4.650 | 4.580 | 4.590 | 4.590 | 3,948,699 |
| 2026-09-23 | 4.660 | 4.670 | 4.590 | 4.620 | 4.620 | 5,078,450 |
| 2026-09-22 | 4.720 | 4.720 | 4.640 | 4.650 | 4.650 | 4,359,050 |
Page 1 of 1 · 17 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.