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
2025-10-20	4.350	4.470	4.340	4.450	4.231	24,287,827
2025-10-17	4.430	4.460	4.310	4.320	4.108	22,995,999
2025-10-16	4.540	4.550	4.410	4.440	4.222	24,316,795
2025-10-15	4.510	4.550	4.460	4.540	4.317	21,276,195
2025-10-14	4.450	4.560	4.430	4.510	4.288	36,491,092
2025-10-13	4.310	4.480	4.270	4.470	4.250	32,076,900
2025-10-10	4.460	4.570	4.450	4.560	4.336	37,955,700
2025-10-09	4.510	4.510	4.450	4.480	4.260	27,887,100
2025-09-30	4.600	4.620	4.500	4.510	4.288	34,773,027
2025-09-29	4.470	4.650	4.370	4.620	4.393	58,168,209
2025-09-26	4.420	4.560	4.390	4.490	4.269	38,616,872
2025-09-25	4.550	4.650	4.440	4.470	4.250	49,320,210
2025-09-24	4.600	4.700	4.530	4.570	4.345	47,709,116
2025-09-23	4.730	4.730	4.570	4.650	4.421	73,478,824
2025-09-22	4.740	4.940	4.530	4.830	4.593	149,434,249
2025-09-19	4.330	4.700	4.330	4.700	4.469	76,725,406
2025-09-18	4.410	4.410	4.220	4.270	4.060	28,694,800
2025-09-17	4.410	4.440	4.350	4.390	4.174	18,780,280
2025-09-16	4.430	4.460	4.310	4.420	4.203	31,110,150
2025-09-15	4.290	4.500	4.280	4.420	4.203	53,650,452
2025-09-12	4.340	4.360	4.270	4.280	4.070	21,844,460
2025-09-11	4.350	4.350	4.240	4.350	4.136	26,907,800
2025-09-10	4.390	4.420	4.320	4.340	4.127	21,500,635
2025-09-09	4.310	4.400	4.280	4.380	4.165	31,620,408
2025-09-08	4.220	4.330	4.220	4.320	4.108	29,811,200
2025-09-05	4.230	4.250	4.140	4.230	4.022	30,698,014
2025-09-04	4.180	4.260	4.130	4.210	4.003	34,281,200
2025-09-03	4.190	4.290	4.120	4.160	3.955	39,292,600
2025-09-02	4.290	4.320	4.150	4.190	3.984	36,840,072
2025-09-01	4.290	4.320	4.250	4.280	4.070	25,320,500
2025-08-29	4.350	4.390	4.270	4.300	4.089	35,789,400
2025-08-28	4.330	4.410	4.210	4.360	4.146	44,346,448
2025-08-27	4.470	4.500	4.320	4.320	4.108	44,132,702
2025-08-26	4.550	4.610	4.470	4.490	4.269	35,765,620
2025-08-25	4.470	4.570	4.410	4.550	4.326	47,610,324
2025-08-22	4.470	4.480	4.330	4.470	4.250	48,495,552
2025-08-21	4.380	4.480	4.330	4.450	4.231	57,400,180
2025-08-20	4.140	4.380	4.120	4.380	4.165	69,607,812
2025-08-19	4.180	4.190	4.120	4.160	3.955	42,102,100
2025-08-18	4.280	4.280	4.130	4.190	3.984	78,460,983
2025-08-15	4.310	4.360	4.240	4.280	4.070	64,975,840
2025-08-14	4.270	4.430	4.260	4.310	4.098	71,549,814
2025-08-13	4.200	4.300	4.190	4.270	4.060	48,852,088
2025-08-12	4.220	4.360	4.190	4.210	4.003	68,131,686
2025-08-11	4.050	4.250	3.970	4.220	4.013	76,916,560
2025-08-08	4.040	4.100	4.000	4.030	3.832	61,238,078
2025-08-07	3.870	4.080	3.840	4.020	3.822	80,424,910
2025-08-06	3.830	3.870	3.770	3.870	3.680	36,193,543
2025-08-05	3.740	3.820	3.740	3.820	3.632	31,302,200
2025-08-04	3.730	3.750	3.690	3.740	3.556	22,594,500
2025-08-01	3.710	3.770	3.710	3.740	3.556	33,139,900
2025-07-31	3.730	3.780	3.680	3.700	3.518	29,270,000
2025-07-30	3.760	3.800	3.710	3.740	3.556	34,341,200
2025-07-29	3.830	3.830	3.730	3.780	3.594	35,066,496
2025-07-28	3.760	3.850	3.750	3.830	3.642	34,696,436
2025-07-25	3.740	3.790	3.710	3.750	3.566	31,342,729
2025-07-24	3.740	3.750	3.720	3.740	3.556	26,024,700
2025-07-23	3.750	3.790	3.720	3.730	3.547	28,869,900
2025-07-22	3.740	3.760	3.700	3.740	3.556	27,403,824
2025-07-21	3.670	3.760	3.660	3.750	3.566	32,876,500

← NewerPage 5 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.