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
2022-11-01	3.460	3.510	3.390	3.500	2.570	39,276,730
2022-10-31	3.520	3.520	3.380	3.450	2.534	46,523,029
2022-10-28	3.590	3.620	3.460	3.510	2.578	61,947,158
2022-10-27	3.490	3.730	3.450	3.580	2.629	95,025,055
2022-10-26	3.980	3.980	3.600	3.620	2.658	142,983,760
2022-10-25	3.280	3.620	3.250	3.620	2.658	29,141,614
2022-10-24	3.310	3.400	3.280	3.290	2.416	12,650,000
2022-10-21	3.360	3.380	3.320	3.320	2.438	8,716,537
2022-10-20	3.380	3.410	3.340	3.350	2.460	11,694,800
2022-10-19	3.420	3.450	3.350	3.410	2.504	17,123,100
2022-10-18	3.370	3.460	3.360	3.460	2.541	13,829,800
2022-10-17	3.330	3.430	3.320	3.390	2.490	20,862,700
2022-10-14	3.420	3.530	3.300	3.380	2.482	39,709,686
2022-10-13	3.200	3.400	3.170	3.400	2.497	17,240,640
2022-10-12	3.170	3.210	3.100	3.210	2.357	7,935,508
2022-10-11	3.150	3.170	3.080	3.150	2.313	7,118,692
2022-10-10	3.200	3.220	3.130	3.150	2.313	9,481,100
2022-09-30	3.230	3.230	3.170	3.190	2.343	7,763,200
2022-09-29	3.330	3.340	3.200	3.220	2.365	12,901,261
2022-09-28	3.370	3.370	3.280	3.320	2.438	7,275,535
2022-09-27	3.250	3.390	3.250	3.380	2.482	7,894,300
2022-09-26	3.340	3.370	3.230	3.250	2.387	10,662,583
2022-09-23	3.400	3.420	3.310	3.340	2.453	11,143,000
2022-09-22	3.460	3.510	3.400	3.410	2.504	8,945,100
2022-09-21	3.480	3.510	3.400	3.480	2.556	8,448,000
2022-09-20	3.470	3.570	3.450	3.470	2.548	11,869,400
2022-09-19	3.460	3.540	3.400	3.470	2.548	10,382,448
2022-09-16	3.580	3.580	3.450	3.460	2.541	11,749,617
2022-09-15	3.700	3.710	3.510	3.560	2.614	16,805,355
2022-09-14	3.660	3.690	3.620	3.670	2.695	10,124,556
2022-09-13	3.640	3.720	3.630	3.690	2.710	17,796,500
2022-09-09	3.650	3.670	3.580	3.630	2.666	9,318,600
2022-09-08	3.700	3.730	3.630	3.650	2.680	9,083,969
2022-09-07	3.680	3.740	3.660	3.700	2.717	11,632,492
2022-09-06	3.710	3.730	3.650	3.700	2.717	13,260,100
2022-09-05	3.670	3.790	3.640	3.670	2.695	17,081,491
2022-09-02	3.530	3.680	3.530	3.680	2.703	14,428,850
2022-09-01	3.520	3.580	3.520	3.540	2.600	9,199,512
2022-08-31	3.610	3.610	3.530	3.530	2.592	9,251,180
2022-08-30	3.570	3.630	3.560	3.610	2.651	9,697,500
2022-08-29	3.480	3.580	3.450	3.580	2.629	7,536,602
2022-08-26	3.570	3.590	3.500	3.500	2.570	7,669,000
2022-08-25	3.610	3.610	3.480	3.550	2.607	11,518,571
2022-08-24	3.680	3.720	3.560	3.580	2.629	13,507,532
2022-08-23	3.650	3.690	3.610	3.690	2.710	11,617,408
2022-08-22	3.650	3.680	3.590	3.620	2.658	14,543,123
2022-08-19	3.600	3.750	3.580	3.600	2.644	20,766,946
2022-08-18	3.570	3.620	3.510	3.610	2.651	13,491,247
2022-08-17	3.540	3.600	3.520	3.550	2.607	9,275,713
2022-08-16	3.520	3.570	3.510	3.540	2.600	8,373,732
2022-08-15	3.600	3.620	3.530	3.540	2.600	8,854,832
2022-08-12	3.580	3.640	3.560	3.590	2.636	15,118,589
2022-08-11	3.480	3.560	3.480	3.560	2.614	14,036,900
2022-08-10	3.420	3.470	3.400	3.470	2.548	8,923,400
2022-08-09	3.470	3.480	3.420	3.440	2.526	7,009,600
2022-08-08	3.420	3.480	3.370	3.480	2.556	8,517,892
2022-08-05	3.390	3.420	3.350	3.420	2.512	7,413,900
2022-08-04	3.340	3.390	3.330	3.390	2.490	9,836,773
2022-08-03	3.360	3.460	3.320	3.330	2.446	11,079,398
2022-08-02	3.470	3.490	3.310	3.360	2.468	13,420,200

← NewerPage 17 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.