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
2024-10-24	3.250	3.390	3.220	3.370	2.989	56,526,022
2024-10-23	3.210	3.530	3.210	3.320	2.944	80,011,254
2024-10-22	3.040	3.210	3.040	3.210	2.847	39,529,647
2024-10-21	3.140	3.150	2.950	3.040	2.696	50,522,373
2024-10-18	3.120	3.180	3.080	3.140	2.785	23,275,847
2024-10-17	3.180	3.200	3.100	3.120	2.767	16,233,400
2024-10-16	3.130	3.210	3.120	3.180	2.820	19,977,932
2024-10-15	3.250	3.270	3.160	3.170	2.811	22,455,947
2024-10-14	3.220	3.280	3.190	3.260	2.891	20,971,856
2024-10-11	3.260	3.270	3.170	3.220	2.856	23,260,013
2024-10-10	3.220	3.320	3.160	3.230	2.864	38,502,998
2024-10-09	3.460	3.470	3.220	3.220	2.856	53,770,400
2024-10-08	3.750	3.750	3.320	3.580	3.175	84,172,994
2024-09-30	3.250	3.460	3.200	3.410	3.024	66,357,568
2024-09-27	3.080	3.190	2.990	3.150	2.794	50,041,801
2024-09-26	2.880	3.090	2.840	3.070	2.723	48,207,975
2024-09-25	2.780	2.940	2.760	2.860	2.536	42,908,096
2024-09-24	2.680	2.700	2.630	2.700	2.394	17,386,708
2024-09-23	2.630	2.710	2.620	2.660	2.359	13,811,604
2024-09-20	2.660	2.680	2.610	2.650	2.350	13,774,600
2024-09-19	2.550	2.640	2.550	2.630	2.332	19,357,880
2024-09-18	2.580	2.600	2.500	2.550	2.261	24,198,754
2024-09-13	2.910	2.930	2.880	2.920	2.306	18,607,361
2024-09-12	2.900	2.920	2.870	2.900	2.290	11,307,900
2024-09-11	2.930	2.930	2.880	2.890	2.282	10,350,828
2024-09-10	2.890	2.930	2.870	2.930	2.314	14,390,744
2024-09-09	2.850	2.910	2.830	2.870	2.266	10,969,000
2024-09-06	2.920	2.930	2.850	2.870	2.266	13,921,400
2024-09-05	2.920	2.930	2.890	2.930	2.314	11,686,800
2024-09-04	2.920	2.960	2.890	2.920	2.306	17,003,600
2024-09-03	2.870	2.970	2.860	2.940	2.322	23,564,138
2024-09-02	2.830	2.900	2.810	2.860	2.258	25,737,225
2024-08-30	2.830	2.860	2.800	2.830	2.235	25,922,762
2024-08-29	2.800	2.850	2.770	2.830	2.235	17,314,862
2024-08-28	2.730	2.810	2.730	2.800	2.211	18,039,837
2024-08-27	2.730	2.780	2.710	2.730	2.156	23,261,781
2024-08-26	2.720	2.780	2.710	2.760	2.179	24,321,445
2024-08-23	2.700	2.740	2.650	2.700	2.132	38,241,202
2024-08-22	2.800	2.820	2.700	2.710	2.140	53,034,810
2024-08-21	2.830	2.980	2.730	2.880	2.274	85,659,451
2024-08-20	2.760	2.760	2.760	2.760	2.179	9,712,500
2024-08-19	2.510	2.530	2.490	2.510	1.982	7,467,408
2024-08-16	2.530	2.540	2.510	2.520	1.990	7,873,700
2024-08-15	2.500	2.540	2.480	2.520	1.990	9,367,246
2024-08-14	2.540	2.550	2.500	2.510	1.982	7,018,200
2024-08-13	2.520	2.550	2.490	2.550	2.014	9,231,135
2024-08-12	2.540	2.560	2.500	2.520	1.990	10,481,700
2024-08-09	2.550	2.570	2.520	2.530	1.998	8,213,300
2024-08-08	2.520	2.560	2.500	2.540	2.006	7,746,000
2024-08-07	2.540	2.560	2.520	2.530	1.998	8,152,100
2024-08-06	2.480	2.560	2.480	2.540	2.006	13,423,057
2024-08-05	2.500	2.540	2.470	2.470	1.950	15,945,070
2024-08-02	2.520	2.540	2.480	2.490	1.966	14,211,977
2024-08-01	2.540	2.560	2.510	2.550	2.014	19,539,100
2024-07-31	2.430	2.580	2.380	2.540	2.006	33,140,700
2024-07-30	2.370	2.420	2.350	2.400	1.895	11,630,300
2024-07-29	2.340	2.380	2.320	2.370	1.871	9,922,700
2024-07-26	2.310	2.360	2.300	2.350	1.856	12,433,359
2024-07-25	2.290	2.320	2.260	2.300	1.816	9,976,334
2024-07-24	2.300	2.320	2.270	2.270	1.793	11,013,900

← NewerPage 9 of 21 · 1,215 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.