Penyao Environmental Protection Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	4.370	4.380	4.240	4.330	4.284	10,026,799
2026-07-20	4.410	4.490	4.310	4.360	4.314	9,771,950
2026-07-17	4.480	4.570	4.360	4.410	4.363	9,066,613
2026-07-16	4.460	4.530	4.410	4.490	4.443	8,155,730
2026-07-15	4.400	4.500	4.370	4.460	4.413	8,706,850
2026-07-14	4.230	4.420	4.220	4.410	4.363	11,009,700
2026-07-13	4.340	4.380	4.230	4.250	4.205	8,275,200
2026-07-10	4.240	4.420	4.190	4.360	4.314	10,435,800
2026-07-09	4.340	4.360	4.210	4.270	4.225	12,352,950
2026-07-08	4.400	4.450	4.330	4.380	4.334	5,706,800
2026-07-07	4.510	4.510	4.390	4.390	4.344	6,448,700
2026-07-06	4.490	4.540	4.450	4.500	4.452	5,039,600
2026-07-03	4.420	4.510	4.420	4.470	4.423	6,884,604
2026-07-02	4.430	4.520	4.350	4.400	4.354	7,830,491
2026-07-01	4.220	4.560	4.210	4.380	4.334	16,418,291
2026-06-30	4.250	4.280	4.170	4.240	4.195	7,480,450
2026-06-29	4.240	4.310	4.110	4.270	4.225	9,653,907
2026-06-26	4.320	4.340	4.240	4.260	4.215	9,197,349
2026-06-25	4.450	4.460	4.310	4.340	4.294	7,786,708
2026-06-24	4.590	4.600	4.420	4.450	4.403	8,315,000
2026-06-23	4.490	4.720	4.490	4.590	4.542	10,446,600
2026-06-22	4.520	4.540	4.360	4.530	4.482	11,514,050
2026-06-18	4.700	4.710	4.480	4.510	4.462	13,762,550
2026-06-17	4.760	4.760	4.670	4.680	4.631	7,046,450
2026-06-16	4.830	4.830	4.710	4.770	4.720	5,610,600
2026-06-15	4.780	4.870	4.760	4.830	4.779	6,622,100
2026-06-12	4.750	4.800	4.670	4.780	4.730	7,981,685
2026-06-11	4.750	4.780	4.660	4.710	4.660	6,507,000
2026-06-10	4.880	4.890	4.720	4.790	4.739	8,892,150
2026-06-09	4.950	4.970	4.870	4.930	4.878	6,541,424
2026-06-08	5.060	5.100	4.870	4.920	4.868	14,384,550
2026-06-05	4.880	5.340	4.870	5.150	5.096	21,512,199
2026-06-04	4.930	4.980	4.860	4.920	4.868	8,259,680
2026-06-03	5.020	5.020	4.940	4.990	4.937	8,502,050
2026-06-02	5.040	5.120	4.940	5.080	5.026	12,029,500
2026-06-01	4.920	5.110	4.920	5.070	5.016	10,287,700
2026-05-29	5.020	5.060	4.940	4.940	4.888	9,482,000
2026-05-28	4.990	5.050	4.920	5.020	4.967	6,990,800
2026-05-27	5.100	5.110	4.950	5.010	4.908	10,432,400
2026-05-26	5.150	5.180	5.040	5.090	4.986	11,174,400
2026-05-25	5.250	5.270	5.130	5.180	5.074	12,153,100
2026-05-22	5.160	5.380	5.100	5.300	5.192	14,371,550
2026-05-21	5.360	5.400	5.100	5.110	5.006	19,012,449
2026-05-20	5.460	5.470	5.330	5.340	5.231	13,295,450
2026-05-19	5.490	5.510	5.400	5.500	5.388	10,723,300
2026-05-18	5.420	5.500	5.360	5.490	5.378	10,360,750
2026-05-15	5.650	5.660	5.430	5.460	5.348	20,010,150
2026-05-14	5.650	5.770	5.570	5.650	5.535	20,077,900
2026-05-13	5.520	5.720	5.480	5.660	5.544	19,403,600
2026-05-12	5.650	5.660	5.480	5.510	5.397	14,523,050
2026-05-11	5.630	5.720	5.580	5.650	5.535	19,540,750
2026-05-08	5.510	5.650	5.500	5.630	5.515	17,064,150
2026-05-07	5.600	5.620	5.490	5.530	5.417	17,497,449
2026-05-06	5.630	5.660	5.580	5.590	5.476	14,457,490
2026-04-30	5.620	5.680	5.550	5.600	5.486	13,862,700
2026-04-29	5.600	5.690	5.580	5.630	5.515	14,834,950
2026-04-28	5.590	5.710	5.550	5.630	5.515	19,577,650
2026-04-27	5.700	5.700	5.330	5.660	5.544	28,834,400
2026-04-24	5.950	5.990	5.620	5.700	5.584	30,284,750
2026-04-23	6.100	6.130	5.960	6.000	5.877	22,779,000

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.0500 CNY
2026-05-28	0.0500 CNY
2025-09-08	0.0500 CNY
2025-07-03	0.0500 CNY
2024-09-04	0.0600 CNY
2024-07-30	0.0800 CNY
2023-06-14	0.1547 CNY
2022-06-28	0.0650 CNY
2021-06-09	0.0650 CNY
2020-05-27	0.0650 CNY
2019-06-06	0.0350 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.