Spic Yuanda Environmental Protection Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 11.620 | 11.620 | 11.620 | 11.620 | 11.620 | 4,259,078 |
| 2024-10-29 | 10.560 | 10.560 | 10.560 | 10.560 | 10.560 | 1,948,649 |
| 2024-10-28 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 2,293,861 |
| 2024-10-25 | 8.730 | 8.730 | 8.730 | 8.730 | 8.730 | 4,042,831 |
| 2024-10-24 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 6,602,344 |
| 2024-10-23 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 3,555,488 |
| 2024-10-22 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 2,560,000 |
| 2024-10-21 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 2,132,150 |
| 2024-10-18 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 0 |
| 2024-10-17 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 0 |
| 2024-10-16 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 0 |
| 2024-10-15 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 0 |
| 2024-10-14 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 0 |
| 2024-10-11 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 0 |
| 2024-10-10 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 0 |
| 2024-10-09 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 0 |
| 2024-10-08 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 0 |
| 2024-09-30 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 0 |
| 2024-09-27 | 5.350 | 5.450 | 5.320 | 5.420 | 5.420 | 7,272,040 |
| 2024-09-26 | 5.230 | 5.320 | 5.220 | 5.310 | 5.310 | 7,902,151 |
| 2024-09-25 | 5.150 | 5.320 | 5.120 | 5.220 | 5.220 | 10,324,400 |
| 2024-09-24 | 4.980 | 5.140 | 4.960 | 5.100 | 5.100 | 9,473,010 |
| 2024-09-23 | 4.820 | 4.970 | 4.780 | 4.960 | 4.960 | 5,757,461 |
| 2024-09-20 | 4.820 | 4.830 | 4.780 | 4.830 | 4.830 | 3,431,980 |
| 2024-09-19 | 4.710 | 4.810 | 4.690 | 4.800 | 4.800 | 3,828,920 |
| 2024-09-18 | 4.680 | 4.710 | 4.610 | 4.710 | 4.710 | 3,738,400 |
| 2024-09-13 | 4.690 | 4.710 | 4.640 | 4.680 | 4.680 | 2,478,930 |
| 2024-09-12 | 4.580 | 4.690 | 4.580 | 4.670 | 4.670 | 3,184,980 |
| 2024-09-11 | 4.640 | 4.640 | 4.560 | 4.580 | 4.580 | 2,268,000 |
| 2024-09-10 | 4.660 | 4.680 | 4.570 | 4.640 | 4.640 | 2,159,840 |
| 2024-09-09 | 4.610 | 4.660 | 4.560 | 4.640 | 4.640 | 2,684,266 |
| 2024-09-06 | 4.670 | 4.670 | 4.610 | 4.610 | 4.610 | 2,671,400 |
| 2024-09-05 | 4.630 | 4.690 | 4.630 | 4.680 | 4.680 | 1,951,400 |
| 2024-09-04 | 4.660 | 4.670 | 4.620 | 4.640 | 4.640 | 3,335,900 |
| 2024-09-03 | 4.730 | 4.740 | 4.670 | 4.690 | 4.690 | 3,152,350 |
| 2024-09-02 | 4.760 | 4.810 | 4.730 | 4.730 | 4.730 | 3,082,492 |
| 2024-08-30 | 4.780 | 4.830 | 4.710 | 4.780 | 4.780 | 6,392,757 |
| 2024-08-29 | 4.710 | 4.800 | 4.670 | 4.780 | 4.780 | 2,785,922 |
| 2024-08-28 | 4.700 | 4.760 | 4.670 | 4.710 | 4.710 | 2,286,431 |
| 2024-08-27 | 4.750 | 4.780 | 4.670 | 4.700 | 4.700 | 2,174,600 |
| 2024-08-26 | 4.720 | 4.770 | 4.680 | 4.760 | 4.760 | 2,305,000 |
| 2024-08-23 | 4.740 | 4.740 | 4.660 | 4.710 | 4.710 | 2,867,900 |
| 2024-08-22 | 4.820 | 4.840 | 4.710 | 4.740 | 4.740 | 3,748,918 |
| 2024-08-21 | 4.860 | 4.870 | 4.790 | 4.810 | 4.810 | 2,740,520 |
| 2024-08-20 | 4.960 | 4.970 | 4.840 | 4.860 | 4.860 | 3,408,489 |
| 2024-08-19 | 4.960 | 4.980 | 4.910 | 4.930 | 4.930 | 2,846,800 |
| 2024-08-16 | 4.980 | 5.010 | 4.930 | 4.960 | 4.960 | 4,973,000 |
| 2024-08-15 | 4.990 | 5.040 | 4.950 | 4.990 | 4.990 | 4,157,678 |
| 2024-08-14 | 5.020 | 5.090 | 5.010 | 5.030 | 5.030 | 3,714,800 |
| 2024-08-13 | 4.900 | 5.050 | 4.870 | 5.040 | 5.040 | 8,357,400 |
| 2024-08-12 | 5.090 | 5.150 | 4.920 | 4.920 | 4.920 | 11,587,014 |
| 2024-08-09 | 4.940 | 4.990 | 4.900 | 4.940 | 4.940 | 3,439,258 |
| 2024-08-08 | 4.940 | 4.940 | 4.870 | 4.920 | 4.920 | 2,542,600 |
| 2024-08-07 | 4.900 | 4.940 | 4.880 | 4.920 | 4.920 | 2,249,830 |
| 2024-08-06 | 4.870 | 4.920 | 4.870 | 4.900 | 4.900 | 2,870,100 |
| 2024-08-05 | 4.950 | 4.990 | 4.840 | 4.850 | 4.850 | 4,664,750 |
| 2024-08-02 | 4.930 | 4.990 | 4.890 | 4.900 | 4.900 | 3,940,100 |
| 2024-08-01 | 4.990 | 5.020 | 4.940 | 4.960 | 4.960 | 4,329,000 |
| 2024-07-31 | 4.910 | 4.990 | 4.870 | 4.980 | 4.980 | 5,048,795 |
| 2024-07-30 | 4.830 | 4.900 | 4.820 | 4.900 | 4.900 | 4,386,090 |
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.