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
2026-01-14	4.100	4.140	4.040	4.080	3.942	34,579,904
2026-01-13	4.140	4.190	4.100	4.110	3.971	32,684,844
2026-01-12	4.100	4.140	4.090	4.140	4.000	27,604,124
2026-01-09	4.080	4.140	4.070	4.110	3.971	27,352,000
2026-01-08	4.040	4.100	4.020	4.070	3.932	26,592,200
2026-01-07	4.070	4.100	4.040	4.050	3.913	17,935,900
2026-01-06	4.030	4.090	4.030	4.080	3.942	20,565,000
2026-01-05	4.030	4.060	4.020	4.040	3.903	20,149,224
2025-12-31	4.050	4.070	4.010	4.030	3.893	17,698,000
2025-12-30	4.120	4.150	4.030	4.050	3.913	29,757,000
2025-12-29	4.200	4.210	4.110	4.130	3.990	34,858,600
2025-12-26	4.170	4.340	4.140	4.240	4.096	44,420,000
2025-12-25	4.190	4.250	4.160	4.200	4.058	33,842,712
2025-12-24	4.050	4.200	4.000	4.180	4.038	59,576,857
2025-12-23	4.020	4.140	3.990	4.050	3.913	44,400,373
2025-12-22	4.010	4.020	3.930	3.940	3.806	23,207,000
2025-12-19	3.900	4.020	3.890	4.000	3.864	25,627,800
2025-12-18	3.910	3.920	3.870	3.910	3.777	17,671,814
2025-12-17	3.910	3.910	3.840	3.900	3.768	19,542,114
2025-12-16	3.940	3.970	3.860	3.890	3.758	21,279,288
2025-12-15	3.950	3.990	3.930	3.960	3.826	16,233,406
2025-12-12	4.000	4.020	3.960	3.970	3.835	16,817,088
2025-12-11	4.110	4.130	4.000	4.010	3.874	21,343,400
2025-12-10	4.100	4.180	4.100	4.120	3.980	15,805,636
2025-12-09	4.100	4.200	4.090	4.110	3.971	24,558,154
2025-12-08	4.240	4.260	4.120	4.120	3.980	28,784,164
2025-12-05	4.190	4.230	4.160	4.220	4.077	16,861,112
2025-12-04	4.250	4.250	4.170	4.200	4.058	14,935,500
2025-12-03	4.230	4.280	4.230	4.240	4.096	15,636,600
2025-12-02	4.240	4.270	4.190	4.250	4.106	18,988,331
2025-12-01	4.200	4.270	4.160	4.250	4.106	18,983,800
2025-11-28	4.150	4.180	4.110	4.180	4.038	12,658,800
2025-11-27	4.120	4.170	4.110	4.130	3.990	8,347,171
2025-11-26	4.160	4.190	4.120	4.120	3.980	10,669,948
2025-11-25	4.150	4.170	4.100	4.160	4.019	10,952,100
2025-11-24	4.150	4.210	4.120	4.180	3.974	14,699,986
2025-11-21	4.230	4.250	4.060	4.150	3.946	28,009,113
2025-11-20	4.280	4.300	4.230	4.260	4.051	11,518,313
2025-11-19	4.310	4.320	4.250	4.270	4.060	13,002,520
2025-11-18	4.380	4.380	4.270	4.310	4.098	21,236,183
2025-11-17	4.400	4.430	4.330	4.400	4.184	22,460,200
2025-11-14	4.350	4.440	4.320	4.380	4.165	29,926,100
2025-11-13	4.260	4.370	4.250	4.360	4.146	29,733,845
2025-11-12	4.330	4.340	4.240	4.270	4.060	18,070,702
2025-11-11	4.310	4.360	4.300	4.330	4.117	17,334,995
2025-11-10	4.240	4.320	4.240	4.310	4.098	19,425,645
2025-11-07	4.240	4.250	4.220	4.240	4.032	13,882,308
2025-11-06	4.310	4.310	4.220	4.240	4.032	28,068,200
2025-11-05	4.250	4.310	4.220	4.300	4.089	20,657,196
2025-11-04	4.330	4.340	4.230	4.270	4.060	21,140,638
2025-11-03	4.340	4.350	4.280	4.330	4.117	17,625,300
2025-10-31	4.360	4.380	4.300	4.320	4.108	24,392,892
2025-10-30	4.450	4.480	4.350	4.360	4.146	26,022,500
2025-10-29	4.430	4.460	4.360	4.450	4.231	21,513,945
2025-10-28	4.540	4.570	4.430	4.450	4.231	30,188,948
2025-10-27	4.550	4.620	4.510	4.570	4.345	24,097,572
2025-10-24	4.560	4.590	4.530	4.550	4.326	16,941,097
2025-10-23	4.620	4.640	4.510	4.570	4.345	25,036,929
2025-10-22	4.520	4.650	4.510	4.610	4.383	42,829,979
2025-10-21	4.430	4.520	4.360	4.500	4.279	28,059,156

← NewerPage 4 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.