Penyao Environmental Protection Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5.510 | 5.550 | 5.490 | 5.530 | 5.417 | 9,971,236 |
| 2025-10-22 | 5.510 | 5.570 | 5.480 | 5.520 | 5.407 | 9,670,949 |
| 2025-10-21 | 5.450 | 5.570 | 5.420 | 5.530 | 5.417 | 14,842,290 |
| 2025-10-20 | 5.360 | 5.440 | 5.350 | 5.440 | 5.329 | 7,917,050 |
| 2025-10-17 | 5.380 | 5.420 | 5.330 | 5.340 | 5.231 | 6,771,750 |
| 2025-10-16 | 5.420 | 5.430 | 5.360 | 5.390 | 5.280 | 5,712,000 |
| 2025-10-15 | 5.380 | 5.430 | 5.370 | 5.410 | 5.299 | 6,991,300 |
| 2025-10-14 | 5.360 | 5.420 | 5.360 | 5.370 | 5.260 | 9,641,250 |
| 2025-10-13 | 5.250 | 5.360 | 5.230 | 5.350 | 5.241 | 8,659,700 |
| 2025-10-10 | 5.270 | 5.440 | 5.260 | 5.390 | 5.280 | 13,795,590 |
| 2025-10-09 | 5.270 | 5.310 | 5.230 | 5.290 | 5.182 | 7,722,049 |
| 2025-09-30 | 5.280 | 5.310 | 5.240 | 5.250 | 5.143 | 5,680,800 |
| 2025-09-29 | 5.250 | 5.290 | 5.160 | 5.270 | 5.162 | 8,475,400 |
| 2025-09-26 | 5.150 | 5.340 | 5.150 | 5.240 | 5.133 | 10,330,030 |
| 2025-09-25 | 5.270 | 5.280 | 5.180 | 5.190 | 5.084 | 6,543,500 |
| 2025-09-24 | 5.220 | 5.270 | 5.180 | 5.270 | 5.162 | 7,006,904 |
| 2025-09-23 | 5.290 | 5.290 | 5.120 | 5.230 | 5.123 | 13,048,950 |
| 2025-09-22 | 5.310 | 5.350 | 5.260 | 5.290 | 5.182 | 8,291,975 |
| 2025-09-19 | 5.420 | 5.440 | 5.290 | 5.350 | 5.241 | 11,613,310 |
| 2025-09-18 | 5.550 | 5.560 | 5.360 | 5.400 | 5.290 | 14,033,500 |
| 2025-09-17 | 5.590 | 5.590 | 5.510 | 5.550 | 5.437 | 9,134,000 |
| 2025-09-16 | 5.600 | 5.600 | 5.510 | 5.580 | 5.466 | 10,404,200 |
| 2025-09-15 | 5.610 | 5.660 | 5.570 | 5.600 | 5.486 | 9,549,903 |
| 2025-09-12 | 5.670 | 5.680 | 5.570 | 5.600 | 5.486 | 11,589,930 |
| 2025-09-11 | 5.630 | 5.670 | 5.570 | 5.660 | 5.544 | 11,020,790 |
| 2025-09-10 | 5.650 | 5.680 | 5.610 | 5.630 | 5.515 | 9,810,217 |
| 2025-09-09 | 5.650 | 5.680 | 5.560 | 5.670 | 5.554 | 18,009,369 |
| 2025-09-08 | 5.450 | 5.730 | 5.440 | 5.650 | 5.535 | 23,340,859 |
| 2025-09-05 | 5.420 | 5.490 | 5.390 | 5.490 | 5.329 | 7,747,900 |
| 2025-09-04 | 5.390 | 5.460 | 5.350 | 5.420 | 5.261 | 9,531,097 |
| 2025-09-03 | 5.510 | 5.530 | 5.380 | 5.390 | 5.232 | 8,514,900 |
| 2025-09-02 | 5.550 | 5.560 | 5.410 | 5.510 | 5.348 | 11,917,050 |
| 2025-09-01 | 5.510 | 5.570 | 5.440 | 5.540 | 5.377 | 10,706,150 |
| 2025-08-29 | 5.570 | 5.580 | 5.490 | 5.510 | 5.348 | 12,491,900 |
| 2025-08-28 | 5.570 | 5.650 | 5.370 | 5.560 | 5.397 | 15,403,400 |
| 2025-08-27 | 5.720 | 5.750 | 5.550 | 5.560 | 5.397 | 13,695,270 |
| 2025-08-26 | 5.700 | 5.780 | 5.690 | 5.730 | 5.562 | 11,864,490 |
| 2025-08-25 | 5.710 | 5.750 | 5.660 | 5.700 | 5.533 | 11,330,370 |
| 2025-08-22 | 5.710 | 5.750 | 5.640 | 5.700 | 5.533 | 11,788,740 |
| 2025-08-21 | 5.720 | 5.830 | 5.690 | 5.750 | 5.581 | 12,484,450 |
| 2025-08-20 | 5.730 | 5.730 | 5.650 | 5.720 | 5.552 | 11,729,900 |
| 2025-08-19 | 5.600 | 5.810 | 5.580 | 5.730 | 5.562 | 20,510,100 |
| 2025-08-18 | 5.530 | 5.640 | 5.530 | 5.610 | 5.445 | 13,166,390 |
| 2025-08-15 | 5.490 | 5.560 | 5.490 | 5.520 | 5.358 | 9,618,500 |
| 2025-08-14 | 5.570 | 5.610 | 5.500 | 5.510 | 5.348 | 13,411,700 |
| 2025-08-13 | 5.610 | 5.630 | 5.520 | 5.560 | 5.397 | 11,499,190 |
| 2025-08-12 | 5.620 | 5.640 | 5.590 | 5.610 | 5.445 | 7,173,100 |
| 2025-08-11 | 5.600 | 5.630 | 5.580 | 5.630 | 5.465 | 12,345,450 |
| 2025-08-08 | 5.610 | 5.630 | 5.550 | 5.600 | 5.436 | 12,010,160 |
| 2025-08-07 | 5.490 | 5.650 | 5.480 | 5.610 | 5.445 | 22,724,199 |
| 2025-08-06 | 5.480 | 5.510 | 5.460 | 5.490 | 5.329 | 7,565,700 |
| 2025-08-05 | 5.450 | 5.500 | 5.450 | 5.500 | 5.339 | 7,981,950 |
| 2025-08-04 | 5.410 | 5.460 | 5.400 | 5.450 | 5.290 | 6,902,650 |
| 2025-08-01 | 5.420 | 5.470 | 5.380 | 5.450 | 5.290 | 9,338,816 |
| 2025-07-31 | 5.480 | 5.500 | 5.370 | 5.390 | 5.232 | 11,873,890 |
| 2025-07-30 | 5.520 | 5.560 | 5.460 | 5.500 | 5.339 | 11,167,350 |
| 2025-07-29 | 5.600 | 5.610 | 5.490 | 5.520 | 5.358 | 12,450,020 |
| 2025-07-28 | 5.610 | 5.630 | 5.570 | 5.610 | 5.445 | 7,215,300 |
| 2025-07-25 | 5.620 | 5.640 | 5.580 | 5.600 | 5.436 | 8,139,093 |
| 2025-07-24 | 5.580 | 5.640 | 5.580 | 5.620 | 5.455 | 10,420,880 |
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.