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
2026-04-17	3.360	3.370	3.330	3.340	3.227	15,516,464
2026-04-16	3.350	3.370	3.320	3.370	3.256	15,879,864
2026-04-15	3.370	3.370	3.330	3.340	3.227	12,803,800
2026-04-14	3.360	3.380	3.320	3.370	3.256	17,618,200
2026-04-13	3.360	3.380	3.330	3.350	3.236	18,108,000
2026-04-10	3.360	3.430	3.360	3.380	3.265	23,813,900
2026-04-09	3.400	3.430	3.340	3.350	3.236	27,087,200
2026-04-08	3.420	3.430	3.370	3.430	3.314	27,219,400
2026-04-07	3.310	3.370	3.240	3.360	3.246	33,035,431
2026-04-03	3.560	3.560	3.290	3.340	3.227	63,973,300
2026-04-02	3.710	3.710	3.600	3.630	3.507	20,849,400
2026-04-01	3.710	3.720	3.680	3.700	3.575	25,040,009
2026-03-31	3.660	3.710	3.650	3.660	3.536	24,890,852
2026-03-30	3.580	3.660	3.560	3.650	3.526	21,770,400
2026-03-27	3.590	3.640	3.580	3.630	3.507	21,997,952
2026-03-26	3.630	3.700	3.600	3.630	3.507	21,851,877
2026-03-25	3.620	3.650	3.580	3.640	3.517	23,101,400
2026-03-24	3.530	3.600	3.470	3.600	3.478	23,743,000
2026-03-23	3.620	3.620	3.440	3.460	3.343	31,642,100
2026-03-20	3.760	3.790	3.660	3.680	3.555	22,963,400
2026-03-19	3.830	3.850	3.750	3.760	3.632	21,349,000
2026-03-18	3.860	3.870	3.810	3.850	3.719	17,614,100
2026-03-17	3.880	3.910	3.850	3.860	3.729	18,670,795
2026-03-16	3.870	3.900	3.840	3.880	3.748	17,979,181
2026-03-13	3.890	3.920	3.860	3.880	3.748	23,954,513
2026-03-12	3.870	3.900	3.850	3.890	3.758	16,141,297
2026-03-11	3.860	3.880	3.840	3.870	3.739	16,028,200
2026-03-10	3.860	3.870	3.840	3.850	3.719	18,541,100
2026-03-09	3.850	3.880	3.790	3.830	3.700	24,825,800
2026-03-06	3.790	3.880	3.780	3.870	3.739	24,158,400
2026-03-05	3.820	3.830	3.760	3.810	3.681	23,763,674
2026-03-04	3.840	3.850	3.730	3.750	3.623	37,287,822
2026-03-03	3.950	3.990	3.860	3.880	3.748	34,895,400
2026-03-02	4.050	4.050	3.930	3.960	3.826	42,749,082
2026-02-27	4.070	4.100	4.060	4.080	3.942	19,381,347
2026-02-26	4.130	4.150	4.050	4.060	3.922	29,972,647
2026-02-25	4.130	4.190	4.110	4.130	3.990	21,244,947
2026-02-24	4.100	4.150	4.060	4.120	3.980	22,619,130
2026-02-13	4.100	4.120	4.030	4.040	3.903	24,699,671
2026-02-12	4.220	4.220	4.080	4.100	3.961	30,829,000
2026-02-11	4.220	4.240	4.190	4.200	4.058	21,814,104
2026-02-10	4.200	4.250	4.200	4.220	4.077	20,245,400
2026-02-09	4.200	4.220	4.180	4.200	4.058	16,719,900
2026-02-06	4.130	4.230	4.110	4.180	4.038	28,611,900
2026-02-05	4.110	4.190	4.100	4.150	4.009	21,934,500
2026-02-04	4.070	4.140	4.040	4.140	4.000	21,747,827
2026-02-03	4.060	4.070	4.030	4.060	3.922	18,033,600
2026-02-02	4.180	4.180	4.000	4.020	3.884	30,887,500
2026-01-30	4.140	4.200	4.120	4.170	4.029	28,921,658
2026-01-29	4.140	4.180	4.120	4.150	4.009	20,821,300
2026-01-28	4.170	4.190	4.130	4.140	4.000	20,396,800
2026-01-27	4.200	4.210	4.080	4.170	4.029	23,722,300
2026-01-26	4.270	4.280	4.170	4.200	4.058	31,646,600
2026-01-23	4.210	4.270	4.200	4.260	4.116	23,462,400
2026-01-22	4.140	4.230	4.120	4.220	4.077	33,961,258
2026-01-21	4.130	4.160	4.100	4.130	3.990	23,728,194
2026-01-20	4.120	4.160	4.100	4.150	4.009	24,490,014
2026-01-19	4.060	4.120	4.040	4.120	3.980	22,384,036
2026-01-16	4.050	4.110	4.040	4.060	3.922	24,658,300
2026-01-15	4.060	4.090	4.030	4.040	3.903	17,052,800

← NewerPage 3 of 21 · 1,214 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.