Spic Yuanda Environmental Protection Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	5.740	5.820	5.680	5.760	5.760	2,502,859
2022-11-02	5.740	5.780	5.710	5.750	5.750	2,979,037
2022-11-01	5.600	5.740	5.580	5.740	5.740	2,922,988
2022-10-31	5.520	5.640	5.510	5.600	5.600	2,026,539
2022-10-28	5.760	5.800	5.520	5.560	5.560	4,894,200
2022-10-27	5.800	5.880	5.720	5.840	5.840	3,736,700
2022-10-26	5.690	5.830	5.660	5.750	5.750	3,557,051
2022-10-25	5.780	5.780	5.600	5.680	5.680	3,703,300
2022-10-24	5.800	5.930	5.690	5.710	5.710	3,084,400
2022-10-21	5.810	5.830	5.760	5.780	5.780	2,139,436
2022-10-20	5.840	5.870	5.800	5.800	5.800	2,603,100
2022-10-19	5.930	5.960	5.860	5.860	5.860	2,954,000
2022-10-18	5.930	5.980	5.910	5.930	5.930	4,065,931
2022-10-17	5.800	5.950	5.750	5.930	5.930	5,136,298
2022-10-14	5.610	5.820	5.600	5.770	5.770	4,463,235
2022-10-13	5.470	5.660	5.470	5.620	5.620	3,768,386
2022-10-12	5.330	5.520	5.280	5.510	5.510	2,695,123
2022-10-11	5.270	5.350	5.200	5.350	5.350	2,427,941
2022-10-10	5.380	5.440	5.240	5.270	5.270	2,955,201
2022-09-30	5.400	5.410	5.310	5.370	5.370	1,688,653
2022-09-29	5.470	5.530	5.320	5.360	5.360	2,599,003
2022-09-28	5.590	5.600	5.440	5.450	5.450	2,824,960
2022-09-27	5.430	5.590	5.430	5.580	5.580	2,971,360
2022-09-26	5.660	5.670	5.430	5.450	5.450	5,079,602
2022-09-23	5.760	5.800	5.630	5.700	5.700	3,485,757
2022-09-22	5.800	5.890	5.750	5.760	5.760	3,621,400
2022-09-21	5.870	5.910	5.720	5.820	5.820	7,337,671
2022-09-20	5.610	6.150	5.610	5.920	5.920	10,464,595
2022-09-19	5.750	5.760	5.560	5.590	5.590	3,385,454
2022-09-16	6.000	6.000	5.720	5.740	5.740	4,179,296
2022-09-15	6.140	6.210	5.930	5.970	5.970	4,485,368
2022-09-14	6.160	6.200	6.090	6.110	6.110	4,681,607
2022-09-13	6.270	6.310	6.200	6.240	6.240	4,033,990
2022-09-09	6.260	6.310	6.240	6.270	6.270	3,377,277
2022-09-08	6.320	6.390	6.250	6.260	6.260	4,815,254
2022-09-07	6.280	6.440	6.190	6.340	6.340	7,982,200
2022-09-06	6.200	6.300	6.180	6.300	6.300	4,136,178
2022-09-05	6.150	6.220	6.120	6.200	6.200	4,219,960
2022-09-02	6.200	6.290	6.060	6.140	6.140	7,854,394
2022-09-01	6.280	6.340	6.170	6.210	6.210	6,129,420
2022-08-31	6.390	6.540	6.280	6.280	6.280	10,970,400
2022-08-30	6.490	6.570	6.370	6.440	6.440	6,314,000
2022-08-29	6.320	6.560	6.250	6.540	6.540	6,861,977
2022-08-26	6.510	6.510	6.370	6.400	6.400	5,250,675
2022-08-25	6.410	6.590	6.280	6.470	6.470	7,866,505
2022-08-24	6.600	6.610	6.360	6.370	6.370	7,940,590
2022-08-23	6.430	6.590	6.420	6.570	6.570	7,247,378
2022-08-22	6.440	6.480	6.350	6.470	6.470	5,499,016
2022-08-19	6.400	6.470	6.390	6.420	6.420	5,490,433
2022-08-18	6.510	6.510	6.390	6.400	6.400	5,644,031
2022-08-17	6.390	6.510	6.380	6.490	6.490	7,326,641
2022-08-16	6.270	6.400	6.270	6.390	6.390	5,530,985
2022-08-15	6.380	6.390	6.260	6.310	6.310	4,680,186
2022-08-12	6.290	6.350	6.250	6.350	6.350	5,667,795
2022-08-11	6.170	6.280	6.170	6.280	6.280	5,329,481
2022-08-10	6.230	6.260	6.120	6.170	6.170	5,913,096
2022-08-09	6.320	6.340	6.190	6.220	6.220	6,542,086
2022-08-08	6.300	6.360	6.270	6.310	6.310	6,404,130
2022-08-05	6.430	6.480	6.260	6.380	6.380	6,787,230
2022-08-04	6.330	6.600	6.240	6.380	6.380	12,686,613

← NewerPage 17 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-20	0.0210 CNY
2021-07-16	0.0110 CNY
2020-07-10	0.0500 CNY
2019-06-21	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.