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
2023-04-27	3.330	3.370	3.320	3.330	2.446	9,468,172
2023-04-26	3.270	3.340	3.260	3.320	2.438	9,844,172
2023-04-25	3.350	3.360	3.230	3.290	2.416	13,536,400
2023-04-24	3.310	3.390	3.280	3.340	2.453	14,243,700
2023-04-21	3.390	3.420	3.310	3.320	2.438	11,951,911
2023-04-20	3.400	3.410	3.360	3.390	2.490	8,859,100
2023-04-19	3.440	3.440	3.400	3.400	2.497	10,792,534
2023-04-18	3.490	3.500	3.420	3.440	2.526	15,408,993
2023-04-17	3.440	3.490	3.410	3.450	2.534	9,880,508
2023-04-14	3.490	3.490	3.430	3.440	2.526	10,562,200
2023-04-13	3.510	3.530	3.480	3.480	2.556	8,286,508
2023-04-12	3.500	3.530	3.490	3.510	2.578	9,679,950
2023-04-11	3.480	3.520	3.460	3.500	2.570	8,835,882
2023-04-10	3.600	3.600	3.470	3.480	2.556	16,388,821
2023-04-07	3.570	3.600	3.560	3.590	2.636	8,424,021
2023-04-06	3.620	3.640	3.560	3.570	2.622	9,810,452
2023-04-04	3.710	3.720	3.610	3.630	2.666	12,830,900
2023-04-03	3.670	3.700	3.660	3.690	2.710	7,131,600
2023-03-31	3.630	3.690	3.620	3.680	2.703	7,858,900
2023-03-30	3.690	3.690	3.610	3.640	2.673	8,121,500
2023-03-29	3.720	3.720	3.660	3.690	2.710	6,532,900
2023-03-28	3.710	3.750	3.660	3.700	2.717	9,434,100
2023-03-27	3.790	3.790	3.680	3.710	2.725	10,196,000
2023-03-24	3.740	3.780	3.730	3.770	2.769	8,366,566
2023-03-23	3.750	3.760	3.710	3.740	2.747	8,283,200
2023-03-22	3.720	3.750	3.710	3.740	2.747	8,149,601
2023-03-21	3.640	3.720	3.630	3.720	2.732	10,169,200
2023-03-20	3.640	3.720	3.620	3.640	2.673	13,732,600
2023-03-17	3.650	3.700	3.620	3.630	2.666	9,465,000
2023-03-16	3.660	3.680	3.610	3.620	2.658	6,885,300
2023-03-15	3.640	3.690	3.630	3.680	2.703	7,901,551
2023-03-14	3.690	3.690	3.570	3.620	2.658	10,800,200
2023-03-13	3.670	3.700	3.640	3.680	2.703	8,379,300
2023-03-10	3.730	3.740	3.670	3.680	2.703	8,914,100
2023-03-09	3.770	3.770	3.690	3.750	2.754	9,196,600
2023-03-08	3.720	3.770	3.720	3.760	2.761	8,725,840
2023-03-07	3.820	3.830	3.710	3.720	2.732	13,011,140
2023-03-06	3.850	3.850	3.790	3.830	2.813	9,469,979
2023-03-03	3.850	3.870	3.820	3.850	2.827	8,246,700
2023-03-02	3.880	3.890	3.840	3.850	2.827	8,679,910
2023-03-01	3.860	3.900	3.830	3.890	2.857	9,234,896
2023-02-28	3.810	3.870	3.810	3.860	2.835	9,595,000
2023-02-27	3.930	3.940	3.810	3.820	2.805	12,178,846
2023-02-24	3.900	3.910	3.850	3.900	2.864	9,990,600
2023-02-23	3.910	3.950	3.840	3.870	2.842	11,602,500
2023-02-22	3.910	3.920	3.870	3.890	2.857	8,844,700
2023-02-21	3.920	3.940	3.880	3.930	2.886	10,325,800
2023-02-20	3.910	3.930	3.870	3.920	2.879	11,076,600
2023-02-17	3.880	3.950	3.860	3.860	2.835	12,742,172
2023-02-16	4.010	4.010	3.860	3.880	2.849	19,047,740
2023-02-15	4.000	4.020	3.970	4.000	2.938	12,911,002
2023-02-14	4.000	4.030	3.970	3.990	2.930	13,585,300
2023-02-13	4.030	4.050	3.960	3.990	2.930	17,859,640
2023-02-10	3.970	4.100	3.960	4.030	2.960	27,214,139
2023-02-09	3.860	4.000	3.840	3.970	2.915	28,543,654
2023-02-08	3.880	3.880	3.830	3.850	2.827	13,175,400
2023-02-07	3.870	3.880	3.820	3.870	2.842	11,440,800
2023-02-06	3.880	3.900	3.840	3.860	2.835	10,341,025
2023-02-03	3.890	3.890	3.800	3.880	2.849	13,817,600
2023-02-02	3.870	3.870	3.830	3.860	2.835	10,113,541

← NewerPage 15 of 21 · 1,216 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.