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
2023-10-26	3.380	3.410	3.370	3.410	2.556	5,872,800
2023-10-25	3.360	3.400	3.340	3.390	2.541	7,900,100
2023-10-24	3.300	3.370	3.270	3.350	2.512	10,423,400
2023-10-23	3.300	3.340	3.240	3.260	2.444	8,225,444
2023-10-20	3.320	3.360	3.290	3.310	2.482	6,236,353
2023-10-19	3.340	3.370	3.310	3.330	2.497	6,263,630
2023-10-18	3.370	3.400	3.340	3.350	2.512	6,610,100
2023-10-17	3.400	3.420	3.370	3.390	2.541	6,090,000
2023-10-16	3.380	3.410	3.340	3.400	2.549	10,058,800
2023-10-13	3.410	3.420	3.370	3.370	2.527	5,335,880
2023-10-12	3.390	3.430	3.370	3.420	2.564	7,718,900
2023-10-11	3.410	3.420	3.370	3.370	2.527	9,773,500
2023-10-10	3.460	3.470	3.370	3.380	2.534	12,043,900
2023-10-09	3.530	3.550	3.440	3.450	2.586	11,386,500
2023-09-28	3.520	3.550	3.500	3.530	2.646	8,521,800
2023-09-27	3.490	3.530	3.450	3.510	2.631	9,399,513
2023-09-26	3.490	3.500	3.440	3.480	2.609	9,007,300
2023-09-25	3.500	3.540	3.480	3.500	2.624	7,579,213
2023-09-22	3.460	3.520	3.450	3.510	2.631	10,577,200
2023-09-21	3.450	3.490	3.440	3.460	2.594	7,248,300
2023-09-20	3.480	3.510	3.450	3.480	2.609	6,746,500
2023-09-19	3.510	3.520	3.460	3.480	2.609	7,314,800
2023-09-18	3.490	3.510	3.430	3.500	2.624	9,986,400
2023-09-15	3.430	3.500	3.430	3.490	2.616	10,873,700
2023-09-14	3.470	3.470	3.410	3.430	2.571	7,759,100
2023-09-13	3.490	3.500	3.440	3.470	2.601	10,377,500
2023-09-12	3.490	3.540	3.480	3.510	2.631	7,962,400
2023-09-11	3.490	3.520	3.480	3.490	2.616	10,976,300
2023-09-08	3.500	3.520	3.470	3.490	2.616	10,876,835
2023-09-07	3.560	3.580	3.510	3.510	2.631	10,851,335
2023-09-06	3.540	3.590	3.540	3.560	2.669	10,456,219
2023-09-05	3.580	3.590	3.540	3.560	2.669	11,551,940
2023-09-04	3.600	3.640	3.560	3.590	2.691	16,738,047
2023-09-01	3.530	3.620	3.500	3.600	2.699	23,054,553
2023-08-31	3.510	3.570	3.480	3.540	2.654	18,699,100
2023-08-30	3.520	3.560	3.480	3.520	2.639	10,507,600
2023-08-29	3.480	3.530	3.460	3.530	2.646	12,208,813
2023-08-28	3.580	3.590	3.470	3.480	2.609	18,430,977
2023-08-25	3.430	3.520	3.420	3.440	2.579	10,672,600
2023-08-24	3.480	3.490	3.410	3.440	2.579	13,106,000
2023-08-23	3.500	3.520	3.450	3.480	2.609	13,190,200
2023-08-22	3.520	3.530	3.440	3.500	2.624	14,547,600
2023-08-21	3.490	3.560	3.470	3.500	2.624	11,614,000
2023-08-18	3.550	3.590	3.500	3.510	2.631	15,074,000
2023-08-17	3.510	3.580	3.450	3.570	2.676	20,273,596
2023-08-16	3.520	3.580	3.490	3.510	2.631	22,835,474
2023-08-15	3.450	3.530	3.440	3.520	2.639	33,121,281
2023-08-14	3.360	3.420	3.320	3.410	2.556	8,898,323
2023-08-11	3.430	3.430	3.360	3.370	2.527	9,371,600
2023-08-10	3.390	3.430	3.390	3.420	2.564	6,456,935
2023-08-09	3.410	3.420	3.380	3.390	2.541	7,163,900
2023-08-08	3.420	3.440	3.390	3.410	2.556	6,419,400
2023-08-07	3.440	3.440	3.400	3.420	2.564	9,398,000
2023-08-04	3.470	3.490	3.430	3.430	2.571	9,546,350
2023-08-03	3.480	3.490	3.450	3.470	2.601	7,078,000
2023-08-02	3.470	3.480	3.440	3.470	2.601	8,413,400
2023-08-01	3.470	3.490	3.450	3.470	2.601	8,012,101
2023-07-31	3.420	3.480	3.410	3.470	2.601	13,436,200
2023-07-28	3.370	3.430	3.360	3.420	2.564	10,742,946
2023-07-27	3.400	3.420	3.370	3.380	2.534	7,511,011

← NewerPage 13 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.