Shenzhen MYS Environmental Protection & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 3.310 | 3.470 | 3.300 | 3.440 | 3.159 | 31,003,481 |
| 2025-04-18 | 3.270 | 3.320 | 3.250 | 3.300 | 3.030 | 16,906,600 |
| 2025-04-17 | 3.240 | 3.290 | 3.210 | 3.270 | 3.003 | 13,718,200 |
| 2025-04-16 | 3.370 | 3.380 | 3.200 | 3.260 | 2.994 | 24,839,400 |
| 2025-04-15 | 3.330 | 3.380 | 3.270 | 3.290 | 3.021 | 29,686,200 |
| 2025-04-14 | 3.230 | 3.320 | 3.220 | 3.310 | 3.040 | 27,503,800 |
| 2025-04-11 | 3.160 | 3.250 | 3.140 | 3.180 | 2.920 | 18,906,400 |
| 2025-04-10 | 3.150 | 3.230 | 3.150 | 3.180 | 2.920 | 25,316,672 |
| 2025-04-09 | 3.050 | 3.140 | 2.870 | 3.120 | 2.865 | 30,801,700 |
| 2025-04-08 | 3.090 | 3.170 | 3.010 | 3.080 | 2.828 | 43,054,286 |
| 2025-04-07 | 3.400 | 3.400 | 3.160 | 3.160 | 2.902 | 29,806,600 |
| 2025-04-03 | 3.490 | 3.540 | 3.470 | 3.510 | 3.223 | 17,234,800 |
| 2025-04-02 | 3.480 | 3.540 | 3.460 | 3.520 | 3.232 | 17,831,000 |
| 2025-04-01 | 3.450 | 3.520 | 3.450 | 3.480 | 3.196 | 19,623,810 |
| 2025-03-31 | 3.490 | 3.500 | 3.380 | 3.440 | 3.159 | 22,284,800 |
| 2025-03-28 | 3.550 | 3.570 | 3.480 | 3.490 | 3.205 | 20,523,100 |
| 2025-03-27 | 3.600 | 3.670 | 3.540 | 3.560 | 3.269 | 32,280,259 |
| 2025-03-26 | 3.530 | 3.600 | 3.510 | 3.590 | 3.297 | 23,743,180 |
| 2025-03-25 | 3.510 | 3.550 | 3.460 | 3.530 | 3.242 | 20,613,408 |
| 2025-03-24 | 3.600 | 3.620 | 3.460 | 3.520 | 3.232 | 31,633,700 |
| 2025-03-21 | 3.600 | 3.660 | 3.570 | 3.610 | 3.315 | 28,923,208 |
| 2025-03-20 | 3.570 | 3.670 | 3.550 | 3.620 | 3.324 | 38,085,950 |
| 2025-03-19 | 3.550 | 3.610 | 3.510 | 3.570 | 3.278 | 27,394,580 |
| 2025-03-18 | 3.590 | 3.610 | 3.520 | 3.550 | 3.260 | 37,346,915 |
| 2025-03-17 | 3.490 | 3.600 | 3.470 | 3.590 | 3.297 | 66,430,100 |
| 2025-03-14 | 3.360 | 3.450 | 3.350 | 3.440 | 3.159 | 45,306,492 |
| 2025-03-13 | 3.330 | 3.400 | 3.300 | 3.370 | 3.095 | 34,675,650 |
| 2025-03-12 | 3.290 | 3.350 | 3.280 | 3.320 | 3.049 | 25,350,150 |
| 2025-03-11 | 3.260 | 3.290 | 3.230 | 3.290 | 3.021 | 14,528,200 |
| 2025-03-10 | 3.270 | 3.300 | 3.260 | 3.270 | 3.003 | 16,838,534 |
| 2025-03-07 | 3.290 | 3.330 | 3.260 | 3.260 | 2.994 | 22,421,778 |
| 2025-03-06 | 3.260 | 3.300 | 3.250 | 3.290 | 3.021 | 20,222,468 |
| 2025-03-05 | 3.300 | 3.310 | 3.230 | 3.270 | 3.003 | 19,829,800 |
| 2025-03-04 | 3.280 | 3.310 | 3.250 | 3.300 | 3.030 | 13,306,100 |
| 2025-03-03 | 3.300 | 3.330 | 3.270 | 3.290 | 3.021 | 17,297,500 |
| 2025-02-28 | 3.330 | 3.350 | 3.270 | 3.280 | 3.012 | 21,540,539 |
| 2025-02-27 | 3.370 | 3.400 | 3.290 | 3.340 | 3.067 | 25,808,700 |
| 2025-02-26 | 3.330 | 3.410 | 3.320 | 3.370 | 3.095 | 38,534,400 |
| 2025-02-25 | 3.300 | 3.400 | 3.270 | 3.310 | 3.040 | 23,153,439 |
| 2025-02-24 | 3.260 | 3.340 | 3.240 | 3.310 | 3.040 | 25,434,231 |
| 2025-02-21 | 3.280 | 3.300 | 3.220 | 3.270 | 3.003 | 23,061,900 |
| 2025-02-20 | 3.250 | 3.310 | 3.250 | 3.280 | 3.012 | 20,539,300 |
| 2025-02-19 | 3.270 | 3.280 | 3.230 | 3.260 | 2.994 | 19,850,500 |
| 2025-02-18 | 3.400 | 3.410 | 3.240 | 3.250 | 2.985 | 32,240,178 |
| 2025-02-17 | 3.360 | 3.410 | 3.340 | 3.400 | 3.122 | 21,546,700 |
| 2025-02-14 | 3.400 | 3.410 | 3.340 | 3.350 | 3.076 | 21,687,515 |
| 2025-02-13 | 3.450 | 3.470 | 3.400 | 3.400 | 3.122 | 21,946,378 |
| 2025-02-12 | 3.440 | 3.480 | 3.410 | 3.460 | 3.177 | 17,564,079 |
| 2025-02-11 | 3.480 | 3.480 | 3.410 | 3.460 | 3.177 | 18,748,700 |
| 2025-02-10 | 3.420 | 3.490 | 3.410 | 3.480 | 3.196 | 25,150,600 |
| 2025-02-07 | 3.370 | 3.440 | 3.350 | 3.400 | 3.122 | 28,011,400 |
| 2025-02-06 | 3.370 | 3.380 | 3.320 | 3.380 | 3.104 | 29,175,300 |
| 2025-02-05 | 3.420 | 3.430 | 3.350 | 3.370 | 3.095 | 16,352,400 |
| 2025-01-27 | 3.400 | 3.460 | 3.380 | 3.400 | 3.122 | 15,308,500 |
| 2025-01-24 | 3.360 | 3.420 | 3.330 | 3.400 | 3.122 | 18,320,752 |
| 2025-01-23 | 3.400 | 3.460 | 3.360 | 3.360 | 3.086 | 18,383,100 |
| 2025-01-22 | 3.410 | 3.410 | 3.350 | 3.380 | 3.104 | 17,149,079 |
| 2025-01-21 | 3.480 | 3.500 | 3.380 | 3.410 | 3.131 | 23,105,900 |
| 2025-01-20 | 3.410 | 3.500 | 3.360 | 3.470 | 3.187 | 29,050,700 |
| 2025-01-17 | 3.350 | 3.430 | 3.290 | 3.380 | 3.104 | 27,835,000 |
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.