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
2023-02-01	3.840	3.870	3.810	3.870	2.842	13,304,572
2023-01-31	3.840	3.900	3.820	3.850	2.827	14,052,300
2023-01-30	3.810	3.870	3.790	3.850	2.827	17,075,500
2023-01-20	3.750	3.790	3.730	3.770	2.769	10,842,811
2023-01-19	3.730	3.770	3.710	3.750	2.754	9,541,581
2023-01-18	3.710	3.770	3.680	3.750	2.754	12,509,535
2023-01-17	3.770	3.770	3.660	3.690	2.710	12,505,200
2023-01-16	3.710	3.760	3.700	3.730	2.739	12,491,600
2023-01-13	3.700	3.730	3.680	3.710	2.725	10,190,400
2023-01-12	3.700	3.720	3.660	3.680	2.703	10,397,000
2023-01-11	3.750	3.780	3.680	3.680	2.703	11,765,286
2023-01-10	3.800	3.800	3.730	3.750	2.754	10,261,600
2023-01-09	3.850	3.870	3.760	3.800	2.791	16,433,300
2023-01-06	3.870	3.920	3.820	3.830	2.813	24,817,690
2023-01-05	3.810	3.900	3.750	3.850	2.827	37,053,668
2023-01-04	3.590	3.840	3.570	3.770	2.769	42,524,099
2023-01-03	3.520	3.590	3.510	3.590	2.636	12,065,548
2022-12-30	3.510	3.540	3.490	3.540	2.600	7,684,277
2022-12-29	3.520	3.550	3.480	3.490	2.563	9,218,434
2022-12-28	3.580	3.600	3.490	3.510	2.578	9,795,858
2022-12-27	3.600	3.620	3.540	3.600	2.644	9,902,510
2022-12-26	3.600	3.620	3.550	3.590	2.636	11,646,001
2022-12-23	3.540	3.640	3.520	3.600	2.644	16,050,719
2022-12-22	3.540	3.600	3.510	3.530	2.592	13,265,101
2022-12-21	3.530	3.540	3.470	3.490	2.563	7,719,534
2022-12-20	3.530	3.560	3.480	3.530	2.592	7,209,807
2022-12-19	3.630	3.650	3.510	3.530	2.592	9,821,400
2022-12-16	3.640	3.660	3.600	3.630	2.666	9,358,000
2022-12-15	3.680	3.720	3.640	3.660	2.688	8,382,914
2022-12-14	3.740	3.740	3.660	3.670	2.695	8,868,715
2022-12-13	3.740	3.750	3.680	3.740	2.747	10,724,954
2022-12-12	3.760	3.780	3.710	3.720	2.732	16,109,888
2022-12-09	3.730	3.770	3.700	3.770	2.769	19,255,565
2022-12-08	3.710	3.760	3.680	3.740	2.747	14,522,950
2022-12-07	3.730	3.730	3.660	3.720	2.732	13,150,916
2022-12-06	3.750	3.770	3.690	3.700	2.717	14,889,677
2022-12-05	3.760	3.810	3.740	3.760	2.761	17,319,300
2022-12-02	3.670	3.780	3.660	3.750	2.754	25,865,424
2022-12-01	3.630	3.680	3.630	3.670	2.695	15,283,700
2022-11-30	3.640	3.650	3.590	3.620	2.658	10,983,355
2022-11-29	3.540	3.620	3.530	3.610	2.651	15,087,301
2022-11-28	3.570	3.580	3.500	3.540	2.600	13,201,600
2022-11-25	3.580	3.600	3.530	3.580	2.629	10,480,956
2022-11-24	3.600	3.630	3.550	3.580	2.629	12,181,600
2022-11-23	3.630	3.650	3.550	3.600	2.644	18,528,710
2022-11-22	3.660	3.720	3.630	3.650	2.680	21,850,611
2022-11-21	3.640	3.680	3.580	3.660	2.688	17,991,300
2022-11-18	3.690	3.690	3.640	3.660	2.688	20,027,559
2022-11-17	3.620	3.690	3.610	3.680	2.703	22,410,898
2022-11-16	3.630	3.690	3.600	3.650	2.680	27,461,562
2022-11-15	3.590	3.640	3.570	3.620	2.658	21,886,200
2022-11-14	3.580	3.650	3.560	3.610	2.651	27,373,600
2022-11-11	3.650	3.680	3.560	3.560	2.614	41,802,560
2022-11-10	3.570	3.640	3.550	3.620	2.658	34,348,842
2022-11-09	3.550	3.640	3.530	3.580	2.629	39,870,612
2022-11-08	3.520	3.580	3.470	3.540	2.600	29,389,400
2022-11-07	3.490	3.550	3.480	3.530	2.592	33,676,912
2022-11-04	3.450	3.500	3.430	3.480	2.556	28,778,207
2022-11-03	3.510	3.510	3.400	3.460	2.541	31,492,050
2022-11-02	3.460	3.540	3.420	3.530	2.592	41,098,904

← NewerPage 16 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.