Shenzhen MYS Environmental Protection & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 3.360 | 3.380 | 3.310 | 3.350 | 3.076 | 20,142,636 |
| 2025-01-15 | 3.340 | 3.350 | 3.270 | 3.310 | 3.040 | 20,428,632 |
| 2025-01-14 | 3.170 | 3.330 | 3.160 | 3.330 | 3.058 | 31,625,300 |
| 2025-01-13 | 3.130 | 3.190 | 3.070 | 3.160 | 2.902 | 18,406,100 |
| 2025-01-10 | 3.270 | 3.270 | 3.150 | 3.150 | 2.893 | 25,629,500 |
| 2025-01-09 | 3.240 | 3.280 | 3.220 | 3.260 | 2.994 | 19,764,300 |
| 2025-01-08 | 3.270 | 3.310 | 3.150 | 3.260 | 2.994 | 25,111,000 |
| 2025-01-07 | 3.220 | 3.290 | 3.190 | 3.290 | 3.021 | 23,154,873 |
| 2025-01-06 | 3.210 | 3.230 | 3.060 | 3.190 | 2.929 | 33,546,827 |
| 2025-01-03 | 3.550 | 3.580 | 3.200 | 3.220 | 2.957 | 62,337,566 |
| 2025-01-02 | 3.580 | 3.660 | 3.510 | 3.540 | 3.251 | 30,489,299 |
| 2024-12-31 | 3.650 | 3.720 | 3.560 | 3.580 | 3.288 | 28,330,348 |
| 2024-12-30 | 3.690 | 3.700 | 3.590 | 3.630 | 3.333 | 18,520,989 |
| 2024-12-27 | 3.680 | 3.720 | 3.640 | 3.680 | 3.379 | 21,434,200 |
| 2024-12-26 | 3.540 | 3.740 | 3.530 | 3.670 | 3.370 | 29,816,918 |
| 2024-12-25 | 3.610 | 3.610 | 3.480 | 3.540 | 3.251 | 24,145,800 |
| 2024-12-24 | 3.580 | 3.630 | 3.560 | 3.610 | 3.315 | 22,903,602 |
| 2024-12-23 | 3.780 | 3.800 | 3.540 | 3.560 | 3.269 | 36,301,600 |
| 2024-12-20 | 3.730 | 3.810 | 3.710 | 3.770 | 3.462 | 24,518,400 |
| 2024-12-19 | 3.700 | 3.750 | 3.600 | 3.740 | 3.434 | 44,116,334 |
| 2024-12-18 | 3.800 | 3.810 | 3.680 | 3.730 | 3.425 | 32,770,734 |
| 2024-12-17 | 3.990 | 3.990 | 3.740 | 3.770 | 3.462 | 51,191,824 |
| 2024-12-16 | 4.030 | 4.080 | 3.960 | 4.000 | 3.673 | 38,179,400 |
| 2024-12-13 | 4.100 | 4.210 | 4.040 | 4.060 | 3.728 | 47,518,400 |
| 2024-12-12 | 4.150 | 4.160 | 4.040 | 4.140 | 3.802 | 53,572,105 |
| 2024-12-11 | 3.980 | 4.160 | 3.950 | 4.130 | 3.793 | 69,903,261 |
| 2024-12-10 | 4.200 | 4.230 | 3.950 | 3.970 | 3.646 | 71,418,700 |
| 2024-12-09 | 3.960 | 4.160 | 3.940 | 4.060 | 3.728 | 85,480,463 |
| 2024-12-06 | 3.750 | 4.090 | 3.720 | 3.980 | 3.655 | 97,931,975 |
| 2024-12-05 | 3.730 | 3.750 | 3.690 | 3.740 | 3.434 | 33,181,102 |
| 2024-12-04 | 3.900 | 3.900 | 3.690 | 3.730 | 3.425 | 58,575,760 |
| 2024-12-03 | 3.900 | 3.940 | 3.830 | 3.900 | 3.581 | 48,233,561 |
| 2024-12-02 | 3.790 | 3.900 | 3.780 | 3.900 | 3.581 | 69,029,892 |
| 2024-11-29 | 3.790 | 3.830 | 3.700 | 3.750 | 3.444 | 66,615,568 |
| 2024-11-28 | 3.740 | 3.950 | 3.720 | 3.790 | 3.480 | 89,469,339 |
| 2024-11-27 | 3.640 | 3.830 | 3.590 | 3.750 | 3.444 | 86,906,046 |
| 2024-11-26 | 4.060 | 4.120 | 3.720 | 3.720 | 3.416 | 144,392,474 |
| 2024-11-25 | 3.680 | 4.130 | 3.670 | 4.130 | 3.793 | 187,362,031 |
| 2024-11-22 | 3.730 | 3.910 | 3.610 | 3.750 | 3.444 | 189,046,482 |
| 2024-11-21 | 3.380 | 3.720 | 3.320 | 3.720 | 3.416 | 134,731,976 |
| 2024-11-20 | 3.430 | 3.500 | 3.360 | 3.500 | 3.104 | 32,370,245 |
| 2024-11-19 | 3.390 | 3.420 | 3.340 | 3.410 | 3.024 | 27,823,025 |
| 2024-11-18 | 3.440 | 3.510 | 3.370 | 3.390 | 3.006 | 38,879,700 |
| 2024-11-15 | 3.420 | 3.520 | 3.410 | 3.420 | 3.033 | 27,557,000 |
| 2024-11-14 | 3.480 | 3.500 | 3.400 | 3.410 | 3.024 | 19,459,499 |
| 2024-11-13 | 3.520 | 3.550 | 3.430 | 3.490 | 3.095 | 23,641,200 |
| 2024-11-12 | 3.590 | 3.600 | 3.490 | 3.560 | 3.157 | 33,711,373 |
| 2024-11-11 | 3.540 | 3.600 | 3.470 | 3.580 | 3.175 | 32,520,600 |
| 2024-11-08 | 3.530 | 3.680 | 3.500 | 3.540 | 3.139 | 49,370,579 |
| 2024-11-07 | 3.360 | 3.480 | 3.340 | 3.480 | 3.086 | 41,155,965 |
| 2024-11-06 | 3.350 | 3.480 | 3.330 | 3.370 | 2.989 | 44,497,959 |
| 2024-11-05 | 3.190 | 3.330 | 3.180 | 3.330 | 2.953 | 40,650,856 |
| 2024-11-04 | 3.190 | 3.200 | 3.140 | 3.200 | 2.838 | 21,004,185 |
| 2024-11-01 | 3.280 | 3.300 | 3.160 | 3.160 | 2.802 | 30,099,000 |
| 2024-10-31 | 3.210 | 3.340 | 3.210 | 3.280 | 2.909 | 32,095,375 |
| 2024-10-30 | 3.210 | 3.260 | 3.160 | 3.210 | 2.847 | 33,639,554 |
| 2024-10-29 | 3.370 | 3.380 | 3.220 | 3.230 | 2.864 | 39,472,235 |
| 2024-10-28 | 3.320 | 3.390 | 3.310 | 3.370 | 2.989 | 42,462,728 |
| 2024-10-25 | 3.390 | 3.400 | 3.280 | 3.300 | 2.927 | 49,137,129 |
| 2024-10-24 | 3.250 | 3.390 | 3.220 | 3.370 | 2.989 | 56,526,022 |
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.