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
2022-08-01	3.520	3.520	3.460	3.490	2.563	11,215,994
2022-07-29	3.520	3.560	3.500	3.520	2.585	8,298,000
2022-07-28	3.540	3.570	3.510	3.520	2.585	9,554,020
2022-07-27	3.480	3.560	3.470	3.540	2.600	12,912,308
2022-07-26	3.440	3.480	3.410	3.470	2.548	7,356,988
2022-07-25	3.420	3.520	3.420	3.430	2.519	9,917,400
2022-07-22	3.400	3.470	3.390	3.440	2.526	9,941,200
2022-07-21	3.450	3.460	3.390	3.400	2.497	7,856,354
2022-07-20	3.450	3.470	3.420	3.440	2.512	9,993,612
2022-07-19	3.380	3.450	3.380	3.450	2.519	14,425,800
2022-07-18	3.200	3.410	3.200	3.370	2.460	18,197,581
2022-07-15	3.280	3.290	3.190	3.200	2.336	9,639,700
2022-07-14	3.290	3.310	3.270	3.280	2.395	6,999,650
2022-07-13	3.280	3.310	3.260	3.300	2.409	5,508,900
2022-07-12	3.300	3.310	3.260	3.260	2.380	5,582,200
2022-07-11	3.330	3.330	3.270	3.310	2.417	7,357,000
2022-07-08	3.300	3.350	3.300	3.340	2.439	6,276,100
2022-07-07	3.290	3.340	3.290	3.320	2.424	6,428,928
2022-07-06	3.360	3.370	3.280	3.310	2.417	7,481,300
2022-07-05	3.400	3.440	3.320	3.380	2.468	7,325,800
2022-07-04	3.420	3.430	3.380	3.410	2.490	7,216,900
2022-07-01	3.450	3.460	3.390	3.420	2.497	8,123,734
2022-06-30	3.440	3.500	3.430	3.450	2.519	9,718,700
2022-06-29	3.510	3.520	3.430	3.440	2.512	9,551,467
2022-06-28	3.440	3.500	3.430	3.500	2.555	11,168,900
2022-06-27	3.390	3.470	3.380	3.460	2.526	15,204,476
2022-06-24	3.370	3.400	3.350	3.390	2.475	8,915,408
2022-06-23	3.320	3.370	3.300	3.370	2.460	7,705,807
2022-06-22	3.350	3.360	3.320	3.330	2.431	6,829,208
2022-06-21	3.350	3.400	3.330	3.360	2.453	9,528,539
2022-06-20	3.310	3.360	3.310	3.360	2.453	7,265,910
2022-06-17	3.340	3.370	3.290	3.330	2.431	7,488,700
2022-06-16	3.310	3.380	3.300	3.350	2.446	9,052,600
2022-06-15	3.340	3.360	3.310	3.310	2.417	8,943,300
2022-06-14	3.270	3.330	3.220	3.320	2.424	8,292,200
2022-06-13	3.330	3.340	3.260	3.290	2.402	7,516,724
2022-06-10	3.280	3.360	3.250	3.350	2.446	6,947,702
2022-06-09	3.350	3.360	3.260	3.290	2.402	6,179,308
2022-06-08	3.380	3.390	3.280	3.350	2.446	9,540,000
2022-06-07	3.360	3.400	3.340	3.380	2.468	7,637,700
2022-06-06	3.350	3.410	3.340	3.390	2.475	10,029,497
2022-06-02	3.340	3.380	3.300	3.360	2.453	8,625,126
2022-06-01	3.320	3.400	3.300	3.350	2.446	11,634,100
2022-05-31	3.240	3.310	3.210	3.300	2.409	10,374,916
2022-05-30	3.230	3.270	3.210	3.250	2.373	9,376,150
2022-05-27	3.240	3.250	3.190	3.230	2.358	7,134,100
2022-05-26	3.240	3.240	3.160	3.230	2.358	7,358,723
2022-05-25	3.100	3.200	3.100	3.200	2.336	7,833,459
2022-05-24	3.260	3.260	3.110	3.110	2.271	11,643,100
2022-05-23	3.190	3.260	3.170	3.260	2.380	11,943,050
2022-05-20	3.190	3.220	3.180	3.200	2.336	7,230,871
2022-05-19	3.140	3.210	3.110	3.190	2.329	7,839,362
2022-05-18	3.150	3.210	3.150	3.180	2.322	8,328,089
2022-05-17	3.200	3.210	3.100	3.170	2.314	8,654,177
2022-05-16	3.180	3.210	3.160	3.190	2.329	7,189,321
2022-05-13	3.220	3.230	3.150	3.180	2.322	9,116,940
2022-05-12	3.170	3.210	3.140	3.200	2.336	7,926,010
2022-05-11	3.230	3.250	3.150	3.150	2.300	12,243,000
2022-05-10	3.190	3.250	3.140	3.220	2.351	12,157,419
2022-05-09	3.070	3.250	3.070	3.190	2.329	16,289,990

← NewerPage 18 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.