Spic Yuanda Environmental Protection Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 7.840 | 8.060 | 7.670 | 7.870 | 7.843 | 14,701,682 |
| 2021-11-08 | 7.370 | 7.910 | 7.350 | 7.870 | 7.843 | 17,351,996 |
| 2021-11-05 | 7.340 | 7.380 | 7.180 | 7.200 | 7.175 | 5,180,982 |
| 2021-11-04 | 7.270 | 7.390 | 7.250 | 7.340 | 7.315 | 3,902,747 |
| 2021-11-03 | 7.260 | 7.310 | 7.130 | 7.300 | 7.275 | 4,097,283 |
| 2021-11-02 | 7.490 | 7.540 | 7.200 | 7.260 | 7.235 | 6,633,950 |
| 2021-11-01 | 7.590 | 7.590 | 7.420 | 7.480 | 7.454 | 5,350,689 |
| 2021-10-29 | 7.450 | 7.560 | 7.250 | 7.520 | 7.494 | 5,127,608 |
| 2021-10-28 | 7.810 | 7.810 | 7.390 | 7.410 | 7.384 | 9,435,740 |
| 2021-10-27 | 7.920 | 7.920 | 7.610 | 7.850 | 7.823 | 7,696,577 |
| 2021-10-26 | 7.860 | 7.920 | 7.810 | 7.850 | 7.823 | 4,634,788 |
| 2021-10-25 | 7.840 | 8.010 | 7.760 | 7.920 | 7.893 | 5,451,015 |
| 2021-10-22 | 7.870 | 7.940 | 7.710 | 7.710 | 7.683 | 4,997,515 |
| 2021-10-21 | 7.970 | 8.010 | 7.810 | 7.870 | 7.843 | 8,525,704 |
| 2021-10-20 | 8.100 | 8.120 | 7.910 | 7.970 | 7.942 | 5,802,140 |
| 2021-10-19 | 7.970 | 8.170 | 7.970 | 8.090 | 8.062 | 5,405,331 |
| 2021-10-18 | 7.900 | 8.050 | 7.830 | 8.010 | 7.982 | 7,303,102 |
| 2021-10-15 | 8.030 | 8.040 | 7.860 | 7.900 | 7.873 | 5,557,800 |
| 2021-10-14 | 7.900 | 8.000 | 7.780 | 8.000 | 7.972 | 6,523,416 |
← NewerPage 21 of 21 · 1,219 trading days
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.