Shenzhen MYS Environmental Protection & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	2.320	2.370	2.300	2.310	1.824	12,213,368
2024-07-22	2.320	2.350	2.300	2.320	1.832	13,110,820
2024-07-19	2.310	2.340	2.290	2.330	1.840	11,238,950
2024-07-18	2.310	2.340	2.280	2.330	1.840	10,389,200
2024-07-17	2.340	2.360	2.310	2.320	1.832	9,055,100
2024-07-16	2.410	2.410	2.330	2.350	1.856	11,700,095
2024-07-15	2.450	2.450	2.390	2.400	1.895	12,485,400
2024-07-12	2.460	2.490	2.430	2.440	1.927	11,755,400
2024-07-11	2.400	2.460	2.380	2.450	1.935	14,354,495
2024-07-10	2.340	2.400	2.320	2.360	1.864	9,823,308
2024-07-09	2.330	2.380	2.300	2.360	1.864	13,697,200
2024-07-08	2.480	2.480	2.330	2.350	1.856	15,843,900
2024-07-05	2.510	2.580	2.500	2.570	1.927	15,975,400
2024-07-04	2.600	2.600	2.510	2.540	1.904	15,482,000
2024-07-03	2.580	2.610	2.550	2.600	1.949	13,231,300
2024-07-02	2.530	2.590	2.500	2.580	1.934	16,811,100
2024-07-01	2.430	2.530	2.430	2.520	1.889	17,068,900
2024-06-28	2.430	2.470	2.400	2.410	1.807	14,702,700
2024-06-27	2.460	2.480	2.400	2.410	1.807	14,360,076
2024-06-26	2.430	2.480	2.400	2.470	1.852	14,053,170
2024-06-25	2.370	2.460	2.350	2.430	1.822	17,824,937
2024-06-24	2.540	2.540	2.410	2.430	1.822	17,089,589
2024-06-21	2.540	2.570	2.510	2.550	1.912	11,475,599
2024-06-20	2.590	2.620	2.550	2.560	1.919	14,492,150
2024-06-19	2.610	2.640	2.590	2.590	1.942	13,994,900
2024-06-18	2.540	2.610	2.540	2.610	1.957	17,377,719
2024-06-17	2.560	2.560	2.510	2.530	1.897	14,502,100
2024-06-14	2.530	2.570	2.520	2.550	1.912	10,505,950
2024-06-13	2.590	2.610	2.530	2.540	1.904	14,759,570
2024-06-12	2.590	2.620	2.560	2.600	1.949	13,196,401
2024-06-11	2.590	2.600	2.510	2.590	1.942	18,435,649
2024-06-07	2.510	2.580	2.500	2.580	1.934	19,564,505
2024-06-06	2.570	2.600	2.420	2.470	1.852	26,496,217
2024-06-05	2.630	2.630	2.560	2.560	1.919	18,467,500
2024-06-04	2.700	2.710	2.600	2.620	1.964	22,374,494
2024-06-03	2.790	2.800	2.670	2.690	2.017	24,230,988
2024-05-31	2.810	2.830	2.760	2.780	2.084	26,559,000
2024-05-30	2.750	2.880	2.730	2.780	2.084	50,531,106
2024-05-29	2.850	2.920	2.830	2.830	2.122	31,920,700
2024-05-28	3.210	3.210	3.130	3.140	2.354	11,479,400
2024-05-27	3.200	3.220	3.150	3.210	2.407	9,534,671
2024-05-24	3.170	3.220	3.150	3.180	2.384	13,627,700
2024-05-23	3.280	3.280	3.150	3.180	2.384	18,385,400
2024-05-22	3.260	3.300	3.250	3.280	2.459	10,884,200
2024-05-21	3.250	3.300	3.240	3.260	2.444	12,324,124
2024-05-20	3.290	3.320	3.250	3.260	2.444	11,106,700
2024-05-17	3.240	3.290	3.220	3.280	2.459	12,182,500
2024-05-16	3.290	3.310	3.240	3.250	2.437	12,724,701
2024-05-15	3.240	3.340	3.220	3.280	2.459	19,367,900
2024-05-14	3.190	3.270	3.190	3.250	2.437	20,134,800
2024-05-13	3.240	3.250	3.160	3.190	2.392	30,321,086
2024-05-10	3.220	3.490	3.220	3.300	2.474	47,633,800
2024-05-09	3.200	3.250	3.200	3.220	2.414	10,824,900
2024-05-08	3.240	3.240	3.200	3.200	2.399	10,568,700
2024-05-07	3.220	3.250	3.200	3.240	2.429	14,520,500
2024-05-06	3.230	3.270	3.190	3.240	2.429	21,510,400
2024-04-30	3.140	3.230	3.140	3.210	2.407	23,268,895
2024-04-29	3.080	3.160	3.080	3.150	2.362	23,480,300
2024-04-26	3.040	3.140	3.030	3.080	2.309	34,624,900
2024-04-25	2.900	2.960	2.880	2.930	2.197	12,602,230

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	0.0650 CNY
2026-06-24	0.0800 CNY
2025-11-25	0.0660 CNY
2025-06-11	0.1310 CNY
2024-11-21	0.1200 CNY
2024-09-18	0.3200 CNY
2024-07-08	0.1300 CNY
2023-06-28	0.0660 CNY
2022-07-21	0.0200 CNY
2021-05-31	0.1200 CNY
2020-04-30	0.3330 CNY
2019-05-27	0.2000 CNY

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