Penyao Environmental Protection Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5.710 | 5.800 | 5.680 | 5.800 | 5.681 | 14,253,550 |
| 2026-01-16 | 5.670 | 5.820 | 5.650 | 5.740 | 5.623 | 22,632,160 |
| 2026-01-15 | 5.630 | 5.700 | 5.600 | 5.660 | 5.544 | 13,836,290 |
| 2026-01-14 | 5.640 | 5.720 | 5.570 | 5.640 | 5.525 | 22,250,160 |
| 2026-01-13 | 5.630 | 5.700 | 5.580 | 5.660 | 5.544 | 20,396,859 |
| 2026-01-12 | 5.640 | 5.650 | 5.550 | 5.630 | 5.515 | 22,234,510 |
| 2026-01-09 | 5.640 | 5.780 | 5.560 | 5.590 | 5.476 | 35,002,461 |
| 2026-01-08 | 5.450 | 5.490 | 5.430 | 5.470 | 5.358 | 12,024,350 |
| 2026-01-07 | 5.470 | 5.480 | 5.420 | 5.450 | 5.339 | 11,664,500 |
| 2026-01-06 | 5.430 | 5.480 | 5.420 | 5.480 | 5.368 | 12,771,450 |
| 2026-01-05 | 5.360 | 5.450 | 5.350 | 5.440 | 5.329 | 9,447,200 |
| 2025-12-31 | 5.350 | 5.400 | 5.320 | 5.360 | 5.250 | 8,670,250 |
| 2025-12-30 | 5.400 | 5.410 | 5.320 | 5.350 | 5.241 | 10,451,750 |
| 2025-12-29 | 5.420 | 5.430 | 5.370 | 5.390 | 5.280 | 10,111,230 |
| 2025-12-26 | 5.440 | 5.470 | 5.400 | 5.430 | 5.319 | 9,567,700 |
| 2025-12-25 | 5.430 | 5.450 | 5.420 | 5.440 | 5.329 | 9,106,200 |
| 2025-12-24 | 5.380 | 5.430 | 5.350 | 5.420 | 5.309 | 7,889,100 |
| 2025-12-23 | 5.430 | 5.440 | 5.350 | 5.380 | 5.270 | 8,533,550 |
| 2025-12-22 | 5.450 | 5.500 | 5.430 | 5.450 | 5.339 | 9,794,050 |
| 2025-12-19 | 5.400 | 5.460 | 5.360 | 5.450 | 5.339 | 7,308,479 |
| 2025-12-18 | 5.310 | 5.420 | 5.290 | 5.380 | 5.270 | 9,553,700 |
| 2025-12-17 | 5.320 | 5.350 | 5.240 | 5.330 | 5.221 | 10,215,100 |
| 2025-12-16 | 5.430 | 5.450 | 5.330 | 5.350 | 5.241 | 13,897,350 |
| 2025-12-15 | 5.400 | 5.490 | 5.340 | 5.440 | 5.329 | 11,195,000 |
| 2025-12-12 | 5.420 | 5.510 | 5.390 | 5.400 | 5.290 | 13,069,000 |
| 2025-12-11 | 5.550 | 5.590 | 5.420 | 5.440 | 5.329 | 16,810,850 |
| 2025-12-10 | 5.610 | 5.620 | 5.530 | 5.570 | 5.456 | 11,946,300 |
| 2025-12-09 | 5.650 | 5.690 | 5.610 | 5.630 | 5.515 | 12,331,240 |
| 2025-12-08 | 5.660 | 5.680 | 5.610 | 5.640 | 5.525 | 12,121,350 |
| 2025-12-05 | 5.550 | 5.680 | 5.520 | 5.650 | 5.535 | 13,638,400 |
| 2025-12-04 | 5.620 | 5.630 | 5.530 | 5.540 | 5.427 | 11,319,850 |
| 2025-12-03 | 5.650 | 5.670 | 5.610 | 5.640 | 5.525 | 9,894,300 |
| 2025-12-02 | 5.640 | 5.670 | 5.540 | 5.670 | 5.554 | 13,882,100 |
| 2025-12-01 | 5.670 | 5.700 | 5.630 | 5.650 | 5.535 | 12,949,050 |
| 2025-11-28 | 5.650 | 5.680 | 5.590 | 5.680 | 5.564 | 10,835,500 |
| 2025-11-27 | 5.630 | 5.690 | 5.580 | 5.650 | 5.535 | 12,812,950 |
| 2025-11-26 | 5.700 | 5.720 | 5.610 | 5.610 | 5.495 | 12,989,100 |
| 2025-11-25 | 5.710 | 5.750 | 5.690 | 5.700 | 5.584 | 13,849,870 |
| 2025-11-24 | 5.690 | 5.770 | 5.620 | 5.690 | 5.574 | 19,028,600 |
| 2025-11-21 | 5.890 | 5.930 | 5.610 | 5.620 | 5.505 | 25,140,199 |
| 2025-11-20 | 5.950 | 6.040 | 5.930 | 5.950 | 5.828 | 17,713,900 |
| 2025-11-19 | 5.990 | 6.050 | 5.910 | 5.940 | 5.819 | 15,985,430 |
| 2025-11-18 | 6.100 | 6.140 | 5.980 | 6.040 | 5.917 | 23,205,699 |
| 2025-11-17 | 6.200 | 6.210 | 6.070 | 6.140 | 6.015 | 20,578,520 |
| 2025-11-14 | 6.220 | 6.290 | 6.120 | 6.120 | 5.995 | 33,176,340 |
| 2025-11-13 | 6.200 | 6.370 | 6.070 | 6.240 | 6.112 | 51,557,641 |
| 2025-11-12 | 6.070 | 6.520 | 6.070 | 6.280 | 6.152 | 73,622,625 |
| 2025-11-11 | 6.140 | 6.180 | 6.030 | 6.050 | 5.926 | 47,420,391 |
| 2025-11-10 | 6.340 | 6.560 | 6.100 | 6.110 | 5.985 | 81,006,969 |
| 2025-11-07 | 5.660 | 6.340 | 5.650 | 6.050 | 5.926 | 80,789,125 |
| 2025-11-06 | 5.680 | 5.710 | 5.640 | 5.680 | 5.564 | 12,042,650 |
| 2025-11-05 | 5.620 | 5.690 | 5.600 | 5.670 | 5.554 | 12,519,770 |
| 2025-11-04 | 5.610 | 5.650 | 5.590 | 5.630 | 5.515 | 9,412,849 |
| 2025-11-03 | 5.580 | 5.620 | 5.560 | 5.620 | 5.505 | 8,505,650 |
| 2025-10-31 | 5.540 | 5.600 | 5.530 | 5.590 | 5.476 | 9,285,750 |
| 2025-10-30 | 5.590 | 5.620 | 5.530 | 5.530 | 5.417 | 8,685,550 |
| 2025-10-29 | 5.600 | 5.630 | 5.500 | 5.580 | 5.466 | 12,611,190 |
| 2025-10-28 | 5.570 | 5.670 | 5.530 | 5.630 | 5.515 | 15,173,720 |
| 2025-10-27 | 5.590 | 5.620 | 5.540 | 5.560 | 5.446 | 13,579,440 |
| 2025-10-24 | 5.690 | 5.750 | 5.570 | 5.610 | 5.495 | 22,542,750 |
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.