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
2022-05-06	3.060	3.090	3.020	3.050	2.227	11,724,367
2022-05-05	3.110	3.150	3.070	3.110	2.271	10,709,930
2022-04-29	2.980	3.160	2.940	3.120	2.278	16,102,575
2022-04-28	2.990	3.050	2.880	2.930	2.139	11,218,081
2022-04-27	2.930	3.030	2.840	3.030	2.212	18,047,525
2022-04-26	3.140	3.170	2.950	2.980	2.176	18,339,249
2022-04-25	3.420	3.420	3.140	3.150	2.300	26,870,560
2022-04-22	3.540	3.590	3.470	3.490	2.548	15,538,800
2022-04-21	3.660	3.690	3.530	3.550	2.592	22,273,190
2022-04-20	3.750	3.770	3.670	3.700	2.701	21,962,114
2022-04-19	3.660	3.790	3.640	3.770	2.753	31,691,405
2022-04-18	3.700	3.820	3.630	3.670	2.680	43,004,121
2022-04-15	3.550	3.700	3.540	3.650	2.665	27,115,550
2022-04-14	3.590	3.650	3.550	3.590	2.621	14,418,351
2022-04-13	3.560	3.660	3.550	3.580	2.614	15,913,600
2022-04-12	3.540	3.570	3.450	3.560	2.599	11,668,700
2022-04-11	3.520	3.630	3.490	3.560	2.599	12,954,801
2022-04-08	3.570	3.590	3.500	3.550	2.592	8,972,762
2022-04-07	3.650	3.650	3.500	3.570	2.607	13,383,324
2022-04-06	3.600	3.660	3.580	3.650	2.665	15,056,000
2022-04-01	3.610	3.640	3.570	3.610	2.636	11,270,266
2022-03-31	3.600	3.660	3.570	3.640	2.658	18,982,884
2022-03-30	3.560	3.610	3.530	3.580	2.614	14,045,700
2022-03-29	3.590	3.650	3.520	3.580	2.614	18,693,135
2022-03-28	3.530	3.690	3.470	3.630	2.650	33,233,151
2022-03-25	3.380	3.550	3.380	3.480	2.541	17,232,151
2022-03-24	3.410	3.430	3.350	3.380	2.468	8,297,695
2022-03-23	3.440	3.470	3.410	3.430	2.504	6,909,431
2022-03-22	3.410	3.470	3.400	3.450	2.519	7,387,789
2022-03-21	3.420	3.430	3.390	3.430	2.504	6,872,125
2022-03-18	3.360	3.430	3.350	3.420	2.497	8,907,600
2022-03-17	3.370	3.440	3.340	3.380	2.468	14,165,443
2022-03-16	3.300	3.360	3.220	3.340	2.439	11,699,538
2022-03-15	3.350	3.410	3.250	3.260	2.380	12,279,200
2022-03-14	3.450	3.480	3.390	3.400	2.482	8,607,400
2022-03-11	3.390	3.490	3.320	3.470	2.533	8,848,789
2022-03-10	3.470	3.480	3.410	3.440	2.512	9,165,796
2022-03-09	3.430	3.470	3.250	3.390	2.475	15,083,809
2022-03-08	3.500	3.520	3.390	3.410	2.490	12,910,074
2022-03-07	3.540	3.560	3.490	3.500	2.555	8,562,800
2022-03-04	3.610	3.610	3.530	3.550	2.592	11,432,626
2022-03-03	3.620	3.640	3.590	3.620	2.643	10,255,932
2022-03-02	3.590	3.640	3.580	3.610	2.636	8,883,819
2022-03-01	3.610	3.640	3.590	3.600	2.628	7,216,355
2022-02-28	3.640	3.670	3.560	3.590	2.621	10,194,783
2022-02-25	3.590	3.680	3.590	3.640	2.658	11,606,000
2022-02-24	3.700	3.720	3.520	3.560	2.599	19,818,707
2022-02-23	3.750	3.770	3.670	3.710	2.709	11,920,158
2022-02-22	3.730	3.770	3.680	3.700	2.701	13,416,300
2022-02-21	3.700	3.760	3.670	3.760	2.745	14,373,312
2022-02-18	3.640	3.750	3.610	3.700	2.701	11,697,717
2022-02-17	3.680	3.710	3.640	3.660	2.672	10,934,731
2022-02-16	3.660	3.690	3.650	3.680	2.687	7,491,500
2022-02-15	3.660	3.690	3.620	3.650	2.665	10,019,982
2022-02-14	3.650	3.720	3.630	3.660	2.672	11,091,688
2022-02-11	3.720	3.730	3.620	3.630	2.650	13,359,373
2022-02-10	3.690	3.750	3.660	3.730	2.723	14,263,062
2022-02-09	3.700	3.720	3.650	3.690	2.694	12,066,200
2022-02-08	3.560	3.720	3.530	3.680	2.687	16,634,595
2022-02-07	3.510	3.610	3.500	3.580	2.614	13,345,400

← NewerPage 19 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.