Spic Yuanda Environmental Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	7.150	7.390	7.120	7.360	7.335	8,050,691
2022-02-07	7.000	7.200	6.990	7.140	7.115	8,074,254
2022-01-28	7.060	7.060	6.850	6.940	6.916	5,884,338
2022-01-27	7.160	7.160	6.860	6.900	6.876	9,740,615
2022-01-26	7.190	7.330	7.000	7.110	7.085	11,921,071
2022-01-25	7.520	7.540	7.150	7.190	7.165	7,507,461
2022-01-24	7.550	7.650	7.470	7.490	7.464	5,303,030
2022-01-21	7.460	7.690	7.460	7.630	7.604	4,395,033
2022-01-20	7.990	8.020	7.570	7.630	7.604	10,804,923
2022-01-19	7.880	7.970	7.830	7.920	7.893	4,378,537
2022-01-18	8.050	8.070	7.880	7.920	7.893	5,705,020
2022-01-17	8.000	8.040	7.910	7.990	7.962	5,743,711
2022-01-14	8.200	8.210	8.000	8.000	7.972	7,768,868
2022-01-13	8.340	8.390	8.180	8.210	8.182	8,228,500
2022-01-12	8.330	8.460	8.300	8.360	8.331	6,021,832
2022-01-11	8.440	8.580	8.280	8.330	8.301	6,907,798
2022-01-10	8.450	8.540	8.400	8.440	8.411	6,986,765
2022-01-07	8.710	8.780	8.460	8.480	8.451	9,230,942
2022-01-06	8.560	8.790	8.550	8.740	8.710	10,034,401
2022-01-05	8.660	8.800	8.540	8.630	8.600	8,905,939
2022-01-04	8.550	8.720	8.510	8.660	8.630	11,046,583
2021-12-31	8.340	8.580	8.330	8.540	8.510	9,969,820
2021-12-30	8.280	8.400	8.280	8.340	8.311	5,905,472
2021-12-29	8.600	8.600	8.300	8.330	8.301	8,561,970
2021-12-28	8.390	8.450	8.310	8.400	8.371	8,206,930
2021-12-27	8.480	8.610	8.360	8.400	8.371	10,278,673
2021-12-24	8.600	8.790	8.450	8.500	8.471	12,130,500
2021-12-23	8.610	8.730	8.530	8.620	8.590	11,075,630
2021-12-22	8.850	8.860	8.620	8.680	8.650	13,600,423
2021-12-21	8.830	8.900	8.620	8.800	8.770	16,482,154
2021-12-20	8.830	8.970	8.720	8.910	8.879	22,683,121
2021-12-17	8.630	9.340	8.540	9.130	9.098	43,034,040
2021-12-16	8.320	8.870	8.080	8.700	8.670	31,796,862
2021-12-15	8.900	8.930	8.520	8.560	8.530	43,570,598
2021-12-14	8.200	8.280	8.090	8.120	8.092	6,409,422
2021-12-13	8.220	8.370	8.180	8.220	8.192	7,590,890
2021-12-10	8.300	8.340	8.120	8.160	8.132	8,031,521
2021-12-09	8.230	8.390	8.220	8.350	8.321	7,688,447
2021-12-08	8.260	8.340	8.220	8.280	8.251	6,560,465
2021-12-07	8.150	8.320	8.030	8.290	8.261	9,881,905
2021-12-06	8.260	8.420	8.100	8.130	8.102	10,350,022
2021-12-03	8.070	8.200	7.970	8.170	8.142	8,814,273
2021-12-02	8.050	8.190	7.980	8.040	8.012	7,144,670
2021-12-01	7.880	8.040	7.850	8.040	8.012	6,519,907
2021-11-30	7.800	7.980	7.780	7.880	7.853	5,620,514
2021-11-29	7.940	7.950	7.800	7.810	7.783	7,848,632
2021-11-26	7.930	8.200	7.880	8.050	8.022	11,955,914
2021-11-25	7.800	7.950	7.800	7.930	7.903	7,376,504
2021-11-24	7.780	7.820	7.670	7.810	7.783	4,569,061
2021-11-23	7.820	7.860	7.760	7.810	7.783	3,571,683
2021-11-22	7.750	7.850	7.740	7.850	7.823	4,911,700
2021-11-19	7.790	7.850	7.670	7.770	7.743	5,512,732
2021-11-18	7.770	7.890	7.770	7.820	7.793	6,187,519
2021-11-17	7.860	7.860	7.730	7.790	7.763	4,012,934
2021-11-16	7.870	7.870	7.740	7.780	7.753	4,366,992
2021-11-15	7.810	7.890	7.720	7.860	7.833	5,967,633
2021-11-12	7.820	7.850	7.700	7.760	7.733	4,161,669
2021-11-11	8.000	8.000	7.790	7.800	7.773	6,106,533
2021-11-10	7.870	7.900	7.710	7.820	7.793	5,205,930
2021-11-09	7.840	8.060	7.670	7.870	7.843	14,701,682

← NewerPage 20 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.