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
2026-04-22	6.070	6.170	6.050	6.100	5.975	13,941,850
2026-04-21	6.170	6.240	6.050	6.080	5.956	21,979,029
2026-04-20	6.220	6.330	6.160	6.220	6.093	20,783,699
2026-04-17	6.310	6.310	6.160	6.190	6.063	22,154,400
2026-04-16	6.140	6.340	6.040	6.340	6.210	33,768,199
2026-04-15	6.160	6.200	6.080	6.130	6.005	17,870,750
2026-04-14	6.260	6.270	6.100	6.180	6.054	23,935,100
2026-04-13	6.230	6.260	6.060	6.210	6.083	32,385,650
2026-04-10	6.100	6.470	6.030	6.230	6.103	59,229,551
2026-04-09	6.120	6.140	5.830	6.030	5.907	56,705,000
2026-04-08	5.420	6.290	5.380	6.190	6.063	66,007,602
2026-04-07	5.270	5.380	5.220	5.370	5.260	13,824,050
2026-04-03	5.550	5.560	5.250	5.270	5.162	22,190,801
2026-04-02	5.650	5.700	5.480	5.520	5.407	17,841,801
2026-04-01	5.740	5.780	5.630	5.690	5.574	18,321,250
2026-03-31	5.930	5.950	5.630	5.660	5.544	24,129,900
2026-03-30	5.950	6.080	5.880	5.960	5.838	14,896,100
2026-03-27	6.000	6.110	5.970	6.000	5.877	16,241,000
2026-03-26	6.110	6.120	5.970	6.020	5.897	25,796,900
2026-03-25	5.900	6.130	5.810	6.110	5.985	25,295,689
2026-03-24	5.740	5.890	5.630	5.880	5.760	26,375,750
2026-03-23	5.700	5.870	5.500	5.610	5.495	37,137,039
2026-03-20	6.140	6.250	5.980	6.000	5.877	28,221,180
2026-03-19	6.180	6.260	6.080	6.120	5.995	26,411,529
2026-03-18	6.000	6.260	6.000	6.200	6.073	35,944,352
2026-03-17	6.200	6.200	5.970	5.980	5.858	32,330,510
2026-03-16	6.290	6.490	6.150	6.200	6.073	37,461,379
2026-03-13	6.170	6.520	6.120	6.350	6.220	50,770,898
2026-03-12	6.130	6.210	6.100	6.170	6.044	26,477,801
2026-03-11	6.030	6.270	6.030	6.200	6.073	43,341,969
2026-03-10	6.000	6.090	5.960	6.000	5.877	27,104,590
2026-03-09	6.100	6.270	6.010	6.060	5.936	47,811,340
2026-03-06	5.970	5.990	5.900	5.960	5.838	32,739,740
2026-03-05	5.840	6.120	5.800	6.080	5.956	45,209,848
2026-03-04	5.810	5.860	5.670	5.740	5.623	22,479,150
2026-03-03	5.820	5.970	5.750	5.850	5.730	31,956,891
2026-03-02	5.840	5.900	5.740	5.840	5.721	20,156,141
2026-02-27	5.840	5.900	5.780	5.900	5.779	23,444,689
2026-02-26	5.740	5.870	5.700	5.850	5.730	23,743,289
2026-02-25	5.680	5.790	5.670	5.730	5.613	17,389,570
2026-02-24	5.590	5.730	5.590	5.710	5.593	11,966,140
2026-02-13	5.640	5.660	5.580	5.580	5.466	9,637,600
2026-02-12	5.720	5.730	5.620	5.630	5.515	14,769,450
2026-02-11	5.710	5.760	5.680	5.730	5.613	8,433,100
2026-02-10	5.750	5.770	5.700	5.700	5.584	9,455,449
2026-02-09	5.770	5.790	5.730	5.750	5.632	13,424,500
2026-02-06	5.710	5.800	5.690	5.730	5.613	12,087,750
2026-02-05	5.740	5.850	5.720	5.750	5.632	14,010,300
2026-02-04	5.690	5.780	5.670	5.760	5.642	12,114,800
2026-02-03	5.630	5.700	5.630	5.690	5.574	11,450,190
2026-02-02	5.720	5.750	5.610	5.610	5.495	13,145,200
2026-01-30	5.690	5.780	5.650	5.730	5.613	13,793,010
2026-01-29	5.730	5.780	5.670	5.720	5.603	13,357,750
2026-01-28	5.750	5.800	5.710	5.730	5.613	12,016,350
2026-01-27	5.800	5.820	5.660	5.770	5.652	16,203,050
2026-01-26	5.870	5.910	5.770	5.820	5.701	18,294,660
2026-01-23	5.880	5.900	5.820	5.860	5.740	13,869,350
2026-01-22	5.780	5.900	5.760	5.890	5.770	15,290,440
2026-01-21	5.750	5.800	5.710	5.790	5.672	12,283,290
2026-01-20	5.790	5.820	5.740	5.780	5.662	12,736,540

← NewerPage 3 of 21 · 1,212 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.