Spic Yuanda Environmental Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	6.270	6.480	6.180	6.280	6.280	14,455,179
2022-08-02	6.600	6.630	6.170	6.290	6.290	19,155,025
2022-08-01	6.450	6.970	6.280	6.680	6.680	21,582,914
2022-07-29	6.470	6.650	6.440	6.480	6.480	10,485,200
2022-07-28	6.520	6.560	6.440	6.460	6.460	9,618,846
2022-07-27	6.550	6.640	6.440	6.490	6.490	11,197,948
2022-07-26	6.660	6.700	6.330	6.530	6.530	17,889,189
2022-07-25	6.790	6.970	6.630	6.670	6.670	26,949,051
2022-07-22	6.500	6.770	6.420	6.680	6.680	22,162,435
2022-07-21	6.400	6.540	6.360	6.530	6.530	8,691,225
2022-07-20	6.420	6.420	6.340	6.400	6.400	5,507,073
2022-07-19	6.480	6.510	6.340	6.400	6.400	9,769,500
2022-07-18	6.200	6.630	6.180	6.480	6.480	15,252,442
2022-07-15	6.290	6.300	6.140	6.210	6.210	5,987,913
2022-07-14	6.370	6.370	6.250	6.290	6.290	4,416,085
2022-07-13	6.190	6.360	6.170	6.350	6.350	5,304,130
2022-07-12	6.220	6.290	6.170	6.180	6.180	4,694,056
2022-07-11	6.210	6.310	6.170	6.220	6.220	5,010,856
2022-07-08	6.340	6.360	6.230	6.260	6.260	4,915,450
2022-07-07	6.280	6.370	6.220	6.270	6.270	5,413,285
2022-07-06	6.350	6.420	6.200	6.260	6.260	6,921,539
2022-07-05	6.530	6.540	6.340	6.390	6.390	8,194,471
2022-07-04	6.320	6.550	6.240	6.470	6.470	15,504,028
2022-07-01	6.240	6.350	6.200	6.310	6.310	9,231,996
2022-06-30	6.180	6.260	6.140	6.180	6.180	6,416,441
2022-06-29	6.220	6.260	6.060	6.080	6.080	5,632,830
2022-06-28	6.210	6.250	6.180	6.220	6.220	5,932,325
2022-06-27	6.130	6.310	6.060	6.180	6.180	11,275,600
2022-06-24	6.030	6.090	6.020	6.080	6.080	4,364,716
2022-06-23	5.950	6.020	5.910	6.020	6.020	4,616,574
2022-06-22	6.090	6.090	5.950	5.950	5.950	3,732,510
2022-06-21	6.150	6.160	6.030	6.070	6.070	5,120,690
2022-06-20	6.040	6.170	5.980	6.140	6.140	4,752,396
2022-06-17	6.120	6.130	5.950	6.050	6.029	5,674,317
2022-06-16	6.090	6.150	6.060	6.120	6.099	3,832,890
2022-06-15	6.110	6.160	6.080	6.090	6.069	4,984,266
2022-06-14	6.040	6.120	5.920	6.110	6.089	4,591,050
2022-06-13	6.100	6.140	6.030	6.100	6.079	4,143,741
2022-06-10	6.030	6.160	6.020	6.130	6.109	3,804,430
2022-06-09	6.120	6.180	6.010	6.090	6.069	6,189,840
2022-06-08	6.200	6.310	6.100	6.180	6.159	6,039,321
2022-06-07	6.240	6.260	6.120	6.200	6.179	4,393,639
2022-06-06	6.190	6.260	6.160	6.250	6.228	5,395,900
2022-06-02	6.210	6.240	6.150	6.220	6.198	4,356,293
2022-06-01	6.200	6.240	6.120	6.240	6.218	5,885,600
2022-05-31	6.170	6.230	6.070	6.200	6.179	7,079,028
2022-05-30	6.010	6.200	6.000	6.170	6.149	9,479,024
2022-05-27	5.910	5.970	5.860	5.950	5.929	4,763,924
2022-05-26	5.900	5.910	5.810	5.890	5.870	3,465,200
2022-05-25	5.720	5.890	5.700	5.870	5.850	4,292,300
2022-05-24	5.920	6.000	5.670	5.710	5.690	7,562,456
2022-05-23	5.870	5.930	5.800	5.900	5.880	5,973,903
2022-05-20	5.750	6.060	5.740	5.870	5.850	10,154,350
2022-05-19	5.630	5.740	5.590	5.740	5.720	3,523,367
2022-05-18	5.590	5.750	5.590	5.700	5.680	3,584,210
2022-05-17	5.640	5.670	5.530	5.590	5.571	2,930,500
2022-05-16	5.660	5.690	5.600	5.630	5.611	2,662,054
2022-05-13	5.670	5.730	5.570	5.660	5.640	2,910,700
2022-05-12	5.560	5.700	5.530	5.650	5.630	3,969,200
2022-05-11	5.640	5.780	5.570	5.580	5.561	4,805,000

← NewerPage 18 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.