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
2022-01-28	3.460	3.510	3.420	3.480	2.541	11,553,538
2022-01-27	3.550	3.550	3.420	3.430	2.504	14,059,015
2022-01-26	3.490	3.580	3.480	3.550	2.592	11,337,200
2022-01-25	3.660	3.660	3.500	3.500	2.555	23,869,242
2022-01-24	3.710	3.730	3.650	3.660	2.672	12,745,399
2022-01-21	3.730	3.770	3.680	3.730	2.723	16,699,793
2022-01-20	3.880	3.890	3.710	3.740	2.731	28,598,001
2022-01-19	3.840	3.890	3.830	3.870	2.826	21,702,380
2022-01-18	3.990	4.010	3.830	3.870	2.826	42,103,209
2022-01-17	4.040	4.170	3.950	3.970	2.899	61,897,563
2022-01-14	4.080	4.270	3.970	4.010	2.928	118,126,080
2022-01-13	3.910	4.180	3.800	4.180	3.052	79,299,203
2022-01-12	3.650	3.900	3.630	3.800	2.774	34,182,682
2022-01-11	3.680	3.720	3.650	3.660	2.672	11,121,200
2022-01-10	3.630	3.690	3.610	3.680	2.687	11,384,990
2022-01-07	3.710	3.720	3.610	3.630	2.650	18,443,690
2022-01-06	3.670	3.780	3.630	3.700	2.701	32,921,098
2022-01-05	3.670	3.680	3.590	3.670	2.680	15,612,706
2022-01-04	3.580	3.680	3.580	3.660	2.672	16,098,602
2021-12-31	3.590	3.610	3.560	3.590	2.621	8,315,158
2021-12-30	3.580	3.620	3.580	3.590	2.621	9,803,123
2021-12-29	3.540	3.620	3.520	3.590	2.621	13,503,400
2021-12-28	3.590	3.610	3.530	3.550	2.592	8,701,900
2021-12-27	3.550	3.630	3.530	3.600	2.628	12,582,000
2021-12-24	3.550	3.570	3.510	3.540	2.585	7,410,618
2021-12-23	3.560	3.580	3.530	3.540	2.585	8,733,100
2021-12-22	3.610	3.630	3.560	3.600	2.628	10,766,250
2021-12-21	3.500	3.620	3.490	3.600	2.628	18,328,076
2021-12-20	3.480	3.550	3.460	3.520	2.570	12,966,220
2021-12-17	3.490	3.500	3.460	3.480	2.541	7,433,500
2021-12-16	3.490	3.520	3.480	3.500	2.555	8,316,850
2021-12-15	3.500	3.520	3.470	3.500	2.555	9,943,271
2021-12-14	3.450	3.500	3.440	3.480	2.541	10,840,471
2021-12-13	3.500	3.500	3.440	3.450	2.519	7,519,200
2021-12-10	3.450	3.480	3.420	3.430	2.504	11,615,053
2021-12-09	3.410	3.480	3.390	3.460	2.526	12,009,253
2021-12-08	3.390	3.410	3.350	3.400	2.482	7,547,153
2021-12-07	3.400	3.410	3.340	3.370	2.460	8,275,900
2021-12-06	3.470	3.470	3.350	3.400	2.482	9,814,898
2021-12-03	3.460	3.500	3.420	3.460	2.526	10,118,284
2021-12-02	3.510	3.530	3.430	3.460	2.526	13,220,939
2021-12-01	3.360	3.530	3.360	3.490	2.548	24,336,244
2021-11-30	3.350	3.460	3.340	3.390	2.475	12,082,401
2021-11-29	3.340	3.340	3.300	3.320	2.424	7,368,933
2021-11-26	3.380	3.390	3.350	3.360	2.453	6,294,901
2021-11-25	3.400	3.410	3.370	3.400	2.482	4,780,901
2021-11-24	3.400	3.400	3.350	3.400	2.482	10,889,100
2021-11-23	3.340	3.390	3.330	3.380	2.468	9,536,514
2021-11-22	3.340	3.360	3.320	3.350	2.446	5,757,136
2021-11-19	3.320	3.360	3.300	3.350	2.446	8,326,337
2021-11-18	3.370	3.390	3.330	3.340	2.439	3,610,300
2021-11-17	3.350	3.390	3.350	3.380	2.468	4,049,768
2021-11-16	3.400	3.400	3.360	3.370	2.460	3,993,700
2021-11-15	3.360	3.400	3.340	3.400	2.482	6,018,564
2021-11-12	3.360	3.380	3.320	3.360	2.453	6,033,939
2021-11-11	3.300	3.350	3.300	3.340	2.439	6,031,520
2021-11-10	3.290	3.320	3.260	3.320	2.424	4,319,481
2021-11-09	3.310	3.320	3.280	3.300	2.409	3,319,600
2021-11-08	3.280	3.310	3.250	3.300	2.409	3,562,844
2021-11-05	3.290	3.340	3.270	3.280	2.395	6,527,100

← NewerPage 20 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.