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
2023-07-26	3.380	3.400	3.360	3.390	2.541	7,715,000
2023-07-25	3.370	3.380	3.340	3.370	2.527	10,165,100
2023-07-24	3.320	3.370	3.320	3.360	2.519	6,889,058
2023-07-21	3.300	3.350	3.300	3.340	2.504	7,450,609
2023-07-20	3.350	3.370	3.300	3.310	2.482	6,212,900
2023-07-19	3.310	3.360	3.300	3.350	2.512	10,262,432
2023-07-18	3.300	3.320	3.280	3.300	2.474	6,038,452
2023-07-17	3.280	3.310	3.250	3.300	2.474	8,239,111
2023-07-14	3.260	3.310	3.250	3.290	2.467	6,797,700
2023-07-13	3.270	3.280	3.250	3.270	2.452	6,988,804
2023-07-12	3.280	3.290	3.240	3.260	2.444	6,564,700
2023-07-11	3.240	3.280	3.240	3.280	2.459	5,882,112
2023-07-10	3.270	3.290	3.220	3.250	2.437	7,142,054
2023-07-07	3.260	3.280	3.240	3.270	2.452	6,377,900
2023-07-06	3.260	3.280	3.240	3.260	2.444	6,276,300
2023-07-05	3.260	3.270	3.230	3.260	2.444	7,231,200
2023-07-04	3.260	3.270	3.240	3.260	2.444	6,485,500
2023-07-03	3.250	3.270	3.230	3.260	2.444	7,401,912
2023-06-30	3.200	3.240	3.190	3.230	2.422	6,005,600
2023-06-29	3.170	3.210	3.160	3.210	2.407	8,371,507
2023-06-28	3.200	3.210	3.130	3.180	2.384	6,874,230
2023-06-27	3.180	3.240	3.160	3.230	2.372	9,375,400
2023-06-26	3.210	3.220	3.160	3.160	2.321	8,940,402
2023-06-21	3.240	3.250	3.210	3.220	2.365	7,910,547
2023-06-20	3.240	3.260	3.220	3.230	2.372	8,614,954
2023-06-19	3.290	3.300	3.230	3.240	2.379	12,464,800
2023-06-16	3.300	3.310	3.290	3.300	2.423	6,676,331
2023-06-15	3.320	3.330	3.280	3.300	2.423	7,343,300
2023-06-14	3.320	3.390	3.300	3.320	2.438	10,146,500
2023-06-13	3.330	3.340	3.310	3.330	2.446	5,780,576
2023-06-12	3.280	3.340	3.250	3.340	2.453	8,735,422
2023-06-09	3.320	3.320	3.260	3.280	2.409	10,789,700
2023-06-08	3.340	3.340	3.300	3.310	2.431	5,112,120
2023-06-07	3.350	3.350	3.310	3.330	2.446	5,305,500
2023-06-06	3.390	3.400	3.320	3.330	2.446	7,626,870
2023-06-05	3.380	3.400	3.360	3.400	2.497	6,419,400
2023-06-02	3.370	3.390	3.350	3.390	2.490	6,732,400
2023-06-01	3.350	3.420	3.320	3.360	2.468	8,591,309
2023-05-31	3.380	3.380	3.340	3.360	2.468	5,052,500
2023-05-30	3.350	3.380	3.330	3.370	2.475	4,618,158
2023-05-29	3.400	3.420	3.350	3.360	2.468	7,061,388
2023-05-26	3.380	3.400	3.350	3.400	2.497	6,102,602
2023-05-25	3.410	3.410	3.340	3.380	2.482	9,008,800
2023-05-24	3.430	3.440	3.390	3.400	2.497	5,829,040
2023-05-23	3.480	3.490	3.430	3.430	2.519	5,682,500
2023-05-22	3.480	3.500	3.460	3.470	2.548	6,628,533
2023-05-19	3.480	3.490	3.440	3.470	2.548	6,632,633
2023-05-18	3.510	3.510	3.470	3.490	2.563	6,435,773
2023-05-17	3.430	3.490	3.410	3.490	2.563	6,919,624
2023-05-16	3.470	3.480	3.430	3.430	2.519	6,499,690
2023-05-15	3.420	3.490	3.380	3.490	2.563	10,646,918
2023-05-12	3.470	3.480	3.420	3.430	2.519	6,564,825
2023-05-11	3.430	3.480	3.420	3.470	2.548	7,747,800
2023-05-10	3.440	3.460	3.400	3.420	2.512	7,650,775
2023-05-09	3.450	3.490	3.420	3.430	2.519	9,622,500
2023-05-08	3.430	3.470	3.420	3.450	2.534	9,313,800
2023-05-05	3.440	3.460	3.400	3.430	2.519	8,657,180
2023-05-04	3.400	3.440	3.380	3.440	2.526	9,976,561
2023-04-28	3.340	3.400	3.340	3.400	2.497	9,103,907
2023-04-27	3.330	3.370	3.320	3.330	2.446	9,468,172

← NewerPage 14 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.