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
2024-04-24	2.910	2.930	2.870	2.920	2.189	13,114,586
2024-04-23	2.930	2.990	2.910	2.940	2.204	14,547,013
2024-04-22	2.890	2.970	2.830	2.940	2.204	17,526,786
2024-04-19	2.900	2.930	2.860	2.890	2.167	11,742,986
2024-04-18	2.920	2.970	2.890	2.900	2.174	14,741,591
2024-04-17	2.780	2.920	2.770	2.920	2.189	23,310,417
2024-04-16	2.940	2.960	2.740	2.740	2.054	32,907,630
2024-04-15	3.080	3.090	2.920	2.970	2.227	25,239,700
2024-04-12	3.160	3.170	3.060	3.080	2.309	15,375,200
2024-04-11	3.110	3.190	3.100	3.160	2.369	12,806,204
2024-04-10	3.190	3.210	3.100	3.140	2.354	11,581,400
2024-04-09	3.130	3.200	3.120	3.200	2.399	12,461,500
2024-04-08	3.180	3.200	3.130	3.140	2.354	12,519,062
2024-04-03	3.170	3.220	3.150	3.210	2.407	15,445,688
2024-04-02	3.150	3.200	3.140	3.200	2.399	14,194,324
2024-04-01	3.100	3.160	3.100	3.150	2.362	15,126,169
2024-03-29	3.050	3.110	3.020	3.110	2.332	7,414,500
2024-03-28	2.980	3.090	2.970	3.050	2.287	18,173,621
2024-03-27	3.060	3.100	2.980	2.980	2.234	19,508,055
2024-03-26	3.060	3.090	2.990	3.060	2.294	23,387,716
2024-03-25	3.200	3.240	3.040	3.050	2.287	55,371,444
2024-03-22	3.100	3.410	3.090	3.250	2.437	61,047,201
2024-03-21	3.090	3.120	3.050	3.110	2.332	12,862,403
2024-03-20	3.070	3.090	3.050	3.090	2.317	11,211,355
2024-03-19	3.050	3.090	3.030	3.060	2.294	11,795,200
2024-03-18	3.030	3.070	3.010	3.060	2.294	13,501,575
2024-03-15	2.970	3.020	2.940	3.020	2.264	12,751,200
2024-03-14	2.980	3.010	2.930	2.970	2.227	11,672,700
2024-03-13	2.990	3.010	2.940	2.980	2.234	9,895,011
2024-03-12	2.940	2.990	2.910	2.980	2.234	13,203,133
2024-03-11	2.880	2.940	2.880	2.940	2.204	13,160,075
2024-03-08	2.880	2.910	2.850	2.880	2.159	9,266,490
2024-03-07	2.880	2.940	2.860	2.870	2.152	11,705,700
2024-03-06	2.820	2.910	2.820	2.880	2.159	11,531,775
2024-03-05	2.870	2.870	2.810	2.820	2.114	11,885,900
2024-03-04	2.910	2.930	2.830	2.880	2.159	12,130,040
2024-03-01	2.880	2.910	2.860	2.900	2.174	15,331,333
2024-02-29	2.760	2.910	2.760	2.890	2.167	22,726,238
2024-02-28	3.050	3.140	2.810	2.820	2.114	31,300,275
2024-02-27	2.940	3.000	2.900	2.990	2.242	14,028,148
2024-02-26	2.910	3.010	2.890	2.950	2.212	19,564,658
2024-02-23	2.820	2.930	2.800	2.910	2.182	21,122,600
2024-02-22	2.790	2.840	2.770	2.810	2.107	16,632,900
2024-02-21	2.730	2.860	2.700	2.790	2.092	27,581,958
2024-02-20	2.750	2.790	2.690	2.750	2.062	28,938,290
2024-02-19	2.600	2.680	2.590	2.650	1.987	34,696,156
2024-02-08	2.350	2.580	2.330	2.560	1.919	39,811,136
2024-02-07	2.480	2.490	2.310	2.370	1.777	41,736,724
2024-02-06	2.390	2.580	2.260	2.480	1.859	43,267,757
2024-02-05	2.720	2.730	2.500	2.500	1.874	36,209,225
2024-02-02	2.870	2.920	2.690	2.780	2.084	30,676,700
2024-02-01	2.950	2.960	2.820	2.870	2.152	27,098,253
2024-01-31	3.120	3.140	2.940	2.960	2.219	24,076,100
2024-01-30	3.220	3.250	3.120	3.130	2.347	14,883,000
2024-01-29	3.300	3.320	3.200	3.230	2.422	15,447,300
2024-01-26	3.270	3.350	3.260	3.300	2.474	15,961,608
2024-01-25	3.170	3.280	3.160	3.270	2.452	17,842,000
2024-01-24	3.120	3.220	3.050	3.180	2.384	20,446,200
2024-01-23	3.060	3.130	3.020	3.110	2.332	21,762,965
2024-01-22	3.310	3.320	3.070	3.090	2.317	23,490,747

← NewerPage 11 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.