Shenzhen MYS Environmental Protection & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 3.680 | 3.710 | 3.660 | 3.670 | 3.490 | 19,432,099 |
| 2025-07-17 | 3.720 | 3.730 | 3.680 | 3.680 | 3.499 | 18,847,202 |
| 2025-07-16 | 3.660 | 3.730 | 3.660 | 3.720 | 3.537 | 23,646,200 |
| 2025-07-15 | 3.770 | 3.770 | 3.650 | 3.670 | 3.490 | 31,186,200 |
| 2025-07-14 | 3.680 | 3.780 | 3.670 | 3.760 | 3.575 | 40,632,288 |
| 2025-07-11 | 3.650 | 3.700 | 3.630 | 3.660 | 3.480 | 34,389,184 |
| 2025-07-10 | 3.640 | 3.660 | 3.620 | 3.650 | 3.471 | 21,227,284 |
| 2025-07-09 | 3.670 | 3.680 | 3.630 | 3.640 | 3.461 | 26,778,527 |
| 2025-07-08 | 3.600 | 3.730 | 3.600 | 3.640 | 3.461 | 38,391,712 |
| 2025-07-07 | 3.560 | 3.620 | 3.560 | 3.600 | 3.423 | 24,706,600 |
| 2025-07-04 | 3.560 | 3.590 | 3.540 | 3.560 | 3.385 | 27,121,800 |
| 2025-07-03 | 3.620 | 3.620 | 3.520 | 3.550 | 3.375 | 47,405,668 |
| 2025-07-02 | 3.590 | 3.630 | 3.570 | 3.620 | 3.442 | 23,235,600 |
| 2025-07-01 | 3.560 | 3.610 | 3.540 | 3.590 | 3.414 | 25,902,714 |
| 2025-06-30 | 3.540 | 3.560 | 3.510 | 3.560 | 3.385 | 18,260,210 |
| 2025-06-27 | 3.490 | 3.620 | 3.480 | 3.540 | 3.366 | 31,232,003 |
| 2025-06-26 | 3.520 | 3.540 | 3.480 | 3.490 | 3.318 | 16,804,700 |
| 2025-06-25 | 3.490 | 3.540 | 3.480 | 3.520 | 3.347 | 17,967,900 |
| 2025-06-24 | 3.390 | 3.480 | 3.390 | 3.480 | 3.309 | 16,415,278 |
| 2025-06-23 | 3.340 | 3.390 | 3.320 | 3.390 | 3.223 | 15,352,200 |
| 2025-06-20 | 3.360 | 3.390 | 3.340 | 3.360 | 3.195 | 16,071,831 |
| 2025-06-19 | 3.460 | 3.470 | 3.360 | 3.370 | 3.204 | 20,983,978 |
| 2025-06-18 | 3.510 | 3.520 | 3.450 | 3.470 | 3.299 | 20,977,672 |
| 2025-06-17 | 3.540 | 3.560 | 3.500 | 3.520 | 3.347 | 20,797,600 |
| 2025-06-16 | 3.530 | 3.580 | 3.530 | 3.560 | 3.385 | 20,512,200 |
| 2025-06-13 | 3.630 | 3.650 | 3.540 | 3.550 | 3.375 | 30,565,823 |
| 2025-06-12 | 3.660 | 3.670 | 3.620 | 3.650 | 3.471 | 23,548,965 |
| 2025-06-11 | 3.680 | 3.710 | 3.640 | 3.660 | 3.480 | 32,130,317 |
| 2025-06-10 | 3.810 | 3.840 | 3.770 | 3.830 | 3.517 | 39,115,103 |
| 2025-06-09 | 3.800 | 3.830 | 3.780 | 3.820 | 3.508 | 30,189,300 |
| 2025-06-06 | 3.770 | 3.810 | 3.750 | 3.800 | 3.490 | 28,055,018 |
| 2025-06-05 | 3.830 | 3.840 | 3.730 | 3.750 | 3.444 | 33,108,395 |
| 2025-06-04 | 3.650 | 3.800 | 3.650 | 3.800 | 3.490 | 43,968,202 |
| 2025-06-03 | 3.580 | 3.660 | 3.570 | 3.650 | 3.352 | 20,840,908 |
| 2025-05-30 | 3.650 | 3.680 | 3.590 | 3.600 | 3.306 | 22,104,900 |
| 2025-05-29 | 3.570 | 3.660 | 3.570 | 3.660 | 3.361 | 27,638,099 |
| 2025-05-28 | 3.620 | 3.630 | 3.570 | 3.590 | 3.297 | 15,695,000 |
| 2025-05-27 | 3.580 | 3.640 | 3.570 | 3.600 | 3.306 | 16,768,600 |
| 2025-05-26 | 3.580 | 3.620 | 3.560 | 3.590 | 3.297 | 17,372,200 |
| 2025-05-23 | 3.630 | 3.630 | 3.560 | 3.570 | 3.278 | 21,183,706 |
| 2025-05-22 | 3.660 | 3.700 | 3.590 | 3.610 | 3.315 | 27,789,600 |
| 2025-05-21 | 3.690 | 3.700 | 3.650 | 3.670 | 3.370 | 23,114,406 |
| 2025-05-20 | 3.620 | 3.690 | 3.600 | 3.670 | 3.370 | 34,407,906 |
| 2025-05-19 | 3.580 | 3.620 | 3.570 | 3.620 | 3.324 | 21,522,418 |
| 2025-05-16 | 3.590 | 3.610 | 3.560 | 3.590 | 3.297 | 17,314,000 |
| 2025-05-15 | 3.570 | 3.630 | 3.560 | 3.600 | 3.306 | 25,735,100 |
| 2025-05-14 | 3.560 | 3.590 | 3.520 | 3.570 | 3.278 | 21,650,200 |
| 2025-05-13 | 3.600 | 3.640 | 3.560 | 3.570 | 3.278 | 28,355,700 |
| 2025-05-12 | 3.600 | 3.610 | 3.550 | 3.580 | 3.288 | 21,499,989 |
| 2025-05-09 | 3.600 | 3.610 | 3.560 | 3.590 | 3.297 | 18,398,394 |
| 2025-05-08 | 3.570 | 3.640 | 3.550 | 3.600 | 3.306 | 24,610,000 |
| 2025-05-07 | 3.580 | 3.630 | 3.530 | 3.560 | 3.269 | 21,457,800 |
| 2025-05-06 | 3.510 | 3.560 | 3.510 | 3.560 | 3.269 | 22,850,200 |
| 2025-04-30 | 3.540 | 3.570 | 3.480 | 3.490 | 3.205 | 24,438,100 |
| 2025-04-29 | 3.540 | 3.580 | 3.530 | 3.540 | 3.251 | 18,808,595 |
| 2025-04-28 | 3.610 | 3.610 | 3.510 | 3.550 | 3.260 | 24,383,200 |
| 2025-04-25 | 3.610 | 3.660 | 3.600 | 3.600 | 3.306 | 26,919,300 |
| 2025-04-24 | 3.550 | 3.670 | 3.550 | 3.610 | 3.315 | 41,960,907 |
| 2025-04-23 | 3.570 | 3.600 | 3.520 | 3.560 | 3.269 | 41,125,700 |
| 2025-04-22 | 3.420 | 3.710 | 3.420 | 3.560 | 3.269 | 59,444,306 |
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.