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
2024-01-19	3.330	3.370	3.280	3.310	2.482	14,211,208
2024-01-18	3.380	3.380	3.220	3.330	2.497	23,165,475
2024-01-17	3.460	3.490	3.380	3.380	2.534	9,085,226
2024-01-16	3.480	3.510	3.410	3.460	2.594	11,242,800
2024-01-15	3.480	3.500	3.450	3.480	2.609	8,700,800
2024-01-12	3.500	3.550	3.470	3.490	2.616	11,110,800
2024-01-11	3.460	3.520	3.440	3.510	2.631	10,770,300
2024-01-10	3.470	3.480	3.420	3.450	2.586	8,838,300
2024-01-09	3.450	3.510	3.440	3.470	2.601	10,110,900
2024-01-08	3.540	3.540	3.450	3.470	2.601	10,836,675
2024-01-05	3.580	3.600	3.510	3.540	2.654	9,820,700
2024-01-04	3.570	3.580	3.540	3.570	2.676	9,626,351
2024-01-03	3.620	3.620	3.540	3.570	2.676	14,725,500
2024-01-02	3.520	3.610	3.500	3.590	2.691	14,999,508
2023-12-29	3.460	3.520	3.440	3.510	2.631	10,048,921
2023-12-28	3.430	3.480	3.380	3.470	2.601	12,109,509
2023-12-27	3.380	3.440	3.350	3.430	2.571	9,481,500
2023-12-26	3.440	3.440	3.380	3.380	2.534	7,779,600
2023-12-25	3.440	3.460	3.380	3.430	2.571	10,974,600
2023-12-22	3.520	3.550	3.430	3.450	2.586	15,295,125
2023-12-21	3.450	3.530	3.410	3.520	2.639	15,523,080
2023-12-20	3.500	3.510	3.460	3.460	2.594	8,446,600
2023-12-19	3.530	3.530	3.460	3.500	2.624	12,181,300
2023-12-18	3.570	3.590	3.500	3.510	2.631	11,444,500
2023-12-15	3.590	3.600	3.550	3.580	2.684	9,162,600
2023-12-14	3.580	3.620	3.570	3.580	2.684	10,177,500
2023-12-13	3.570	3.630	3.570	3.580	2.684	12,446,609
2023-12-12	3.540	3.590	3.520	3.580	2.684	15,732,809
2023-12-11	3.520	3.560	3.470	3.550	2.661	22,954,400
2023-12-08	3.580	3.590	3.530	3.530	2.646	25,310,700
2023-12-07	3.600	3.610	3.550	3.580	2.684	14,424,941
2023-12-06	3.560	3.620	3.550	3.600	2.699	15,098,509
2023-12-05	3.620	3.650	3.560	3.570	2.676	14,183,500
2023-12-04	3.620	3.650	3.580	3.590	2.691	12,763,570
2023-12-01	3.590	3.640	3.590	3.620	2.714	12,270,250
2023-11-30	3.610	3.620	3.560	3.590	2.691	9,652,800
2023-11-29	3.620	3.650	3.590	3.620	2.714	11,329,175
2023-11-28	3.600	3.620	3.560	3.610	2.706	11,751,610
2023-11-27	3.610	3.620	3.560	3.590	2.691	12,595,700
2023-11-24	3.610	3.650	3.600	3.610	2.706	10,235,200
2023-11-23	3.610	3.650	3.610	3.620	2.714	10,426,700
2023-11-22	3.640	3.670	3.610	3.620	2.714	15,140,800
2023-11-21	3.630	3.710	3.620	3.640	2.729	26,808,521
2023-11-20	3.550	3.600	3.540	3.590	2.691	13,634,920
2023-11-17	3.540	3.570	3.530	3.550	2.661	8,787,800
2023-11-16	3.530	3.570	3.510	3.540	2.654	10,225,989
2023-11-15	3.540	3.560	3.520	3.530	2.646	8,071,900
2023-11-14	3.560	3.570	3.500	3.530	2.646	10,418,600
2023-11-13	3.530	3.570	3.520	3.560	2.669	11,545,410
2023-11-10	3.500	3.550	3.490	3.540	2.654	7,878,100
2023-11-09	3.530	3.540	3.510	3.520	2.639	6,972,600
2023-11-08	3.550	3.560	3.500	3.530	2.646	10,251,871
2023-11-07	3.530	3.570	3.500	3.540	2.654	9,504,500
2023-11-06	3.510	3.550	3.510	3.540	2.654	10,929,900
2023-11-03	3.500	3.530	3.480	3.500	2.624	8,427,207
2023-11-02	3.500	3.530	3.480	3.500	2.624	9,699,670
2023-11-01	3.530	3.530	3.470	3.510	2.631	15,154,500
2023-10-31	3.540	3.540	3.490	3.520	2.639	9,688,900
2023-10-30	3.440	3.530	3.430	3.520	2.639	14,177,522
2023-10-27	3.420	3.460	3.400	3.430	2.571	12,336,500

← NewerPage 12 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.