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
2026-07-16	5.010	5.190	4.750	5.040	4.980	145,264,166
2026-07-15	4.650	5.010	4.620	5.010	4.950	152,310,119
2026-07-14	4.360	4.550	4.310	4.550	4.496	58,482,969
2026-07-13	4.530	4.550	4.310	4.360	4.308	63,539,816
2026-07-10	4.250	4.670	4.210	4.530	4.476	96,328,214
2026-07-09	4.040	4.430	3.990	4.330	4.279	99,485,101
2026-07-08	4.150	4.430	4.000	4.040	3.992	85,721,652
2026-07-07	4.270	4.280	4.130	4.150	4.101	54,334,379
2026-07-06	4.290	4.360	4.210	4.290	4.239	45,346,692
2026-07-03	4.280	4.350	4.190	4.300	4.249	46,313,708
2026-07-02	4.220	4.370	4.190	4.290	4.239	57,577,794
2026-07-01	4.240	4.530	4.110	4.300	4.249	77,646,308
2026-06-30	4.280	4.450	4.150	4.300	4.249	80,733,422
2026-06-29	4.060	4.330	3.990	4.260	4.209	107,483,959
2026-06-26	4.200	4.560	4.030	4.130	4.081	178,931,777
2026-06-25	3.990	4.250	3.910	4.250	4.199	150,516,803
2026-06-24	3.650	3.860	3.630	3.860	3.814	58,424,950
2026-06-23	3.630	3.700	3.560	3.590	3.468	30,244,100
2026-06-22	3.650	3.760	3.490	3.680	3.555	56,117,739
2026-06-18	3.780	3.910	3.650	3.650	3.526	78,910,567
2026-06-17	3.610	3.850	3.570	3.830	3.700	105,410,408
2026-06-16	3.290	3.640	3.270	3.640	3.517	82,512,502
2026-06-15	3.160	3.320	3.150	3.310	3.198	19,762,748
2026-06-12	3.090	3.190	3.070	3.160	3.053	11,724,000
2026-06-11	3.090	3.110	3.030	3.080	2.976	10,268,900
2026-06-10	3.150	3.160	3.080	3.100	2.995	11,566,500
2026-06-09	3.190	3.200	3.150	3.170	3.063	7,619,825
2026-06-08	3.190	3.250	3.140	3.180	3.072	11,271,248
2026-06-05	3.210	3.270	3.190	3.250	3.140	7,833,600
2026-06-04	3.270	3.290	3.200	3.220	3.111	9,661,000
2026-06-03	3.310	3.320	3.280	3.280	3.169	10,361,400
2026-06-02	3.360	3.370	3.300	3.320	3.207	13,245,800
2026-06-01	3.280	3.390	3.270	3.380	3.265	13,791,357
2026-05-29	3.330	3.350	3.270	3.290	3.178	13,323,381
2026-05-28	3.330	3.350	3.270	3.330	3.217	12,476,700
2026-05-27	3.380	3.400	3.290	3.330	3.217	13,584,074
2026-05-26	3.400	3.410	3.330	3.390	3.275	18,133,162
2026-05-25	3.520	3.540	3.390	3.410	3.294	21,197,000
2026-05-22	3.490	3.570	3.460	3.530	3.410	17,151,000
2026-05-21	3.510	3.600	3.460	3.470	3.352	21,814,925
2026-05-20	3.540	3.540	3.470	3.500	3.381	13,572,500
2026-05-19	3.540	3.560	3.500	3.560	3.439	12,779,009
2026-05-18	3.520	3.560	3.480	3.540	3.420	18,845,900
2026-05-15	3.580	3.590	3.510	3.540	3.420	20,865,709
2026-05-14	3.650	3.670	3.570	3.570	3.449	25,575,100
2026-05-13	3.590	3.680	3.540	3.650	3.526	32,876,801
2026-05-12	3.570	3.600	3.540	3.590	3.468	22,115,214
2026-05-11	3.510	3.580	3.510	3.580	3.459	24,342,700
2026-05-08	3.450	3.530	3.430	3.520	3.401	23,218,107
2026-05-07	3.420	3.470	3.400	3.450	3.333	24,161,300
2026-05-06	3.410	3.420	3.370	3.410	3.294	18,677,557
2026-04-30	3.380	3.430	3.360	3.400	3.285	22,596,413
2026-04-29	3.310	3.400	3.300	3.390	3.275	24,569,913
2026-04-28	3.330	3.350	3.300	3.310	3.198	12,887,600
2026-04-27	3.310	3.370	3.280	3.360	3.246	18,044,700
2026-04-24	3.350	3.350	3.300	3.330	3.217	15,561,613
2026-04-23	3.380	3.380	3.330	3.350	3.236	13,720,601
2026-04-22	3.400	3.400	3.370	3.380	3.265	12,206,200
2026-04-21	3.410	3.410	3.360	3.400	3.285	15,358,191
2026-04-20	3.340	3.410	3.320	3.410	3.294	23,238,864

← NewerPage 2 of 5 · 241 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.