Penyao Environmental Protection Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5.590 | 5.630 | 5.550 | 5.580 | 5.416 | 10,402,050 |
| 2025-07-22 | 5.620 | 5.650 | 5.540 | 5.600 | 5.436 | 10,646,150 |
| 2025-07-21 | 5.570 | 5.620 | 5.550 | 5.620 | 5.455 | 12,926,210 |
| 2025-07-18 | 5.520 | 5.550 | 5.480 | 5.550 | 5.387 | 8,595,450 |
| 2025-07-17 | 5.520 | 5.530 | 5.470 | 5.510 | 5.348 | 6,792,600 |
| 2025-07-16 | 5.530 | 5.580 | 5.490 | 5.520 | 5.358 | 8,315,481 |
| 2025-07-15 | 5.590 | 5.600 | 5.460 | 5.540 | 5.377 | 11,788,030 |
| 2025-07-14 | 5.570 | 5.600 | 5.560 | 5.590 | 5.426 | 8,419,586 |
| 2025-07-11 | 5.550 | 5.600 | 5.520 | 5.570 | 5.406 | 10,471,500 |
| 2025-07-10 | 5.510 | 5.550 | 5.490 | 5.540 | 5.377 | 8,362,158 |
| 2025-07-09 | 5.560 | 5.580 | 5.510 | 5.520 | 5.358 | 9,925,400 |
| 2025-07-08 | 5.540 | 5.580 | 5.500 | 5.580 | 5.416 | 10,800,190 |
| 2025-07-07 | 5.440 | 5.540 | 5.430 | 5.530 | 5.368 | 10,401,680 |
| 2025-07-04 | 5.500 | 5.540 | 5.440 | 5.450 | 5.290 | 9,661,000 |
| 2025-07-03 | 5.490 | 5.540 | 5.480 | 5.510 | 5.348 | 10,369,700 |
| 2025-07-02 | 5.560 | 5.570 | 5.480 | 5.550 | 5.339 | 11,164,250 |
| 2025-07-01 | 5.480 | 5.570 | 5.440 | 5.560 | 5.348 | 13,804,650 |
| 2025-06-30 | 5.380 | 5.480 | 5.370 | 5.480 | 5.271 | 10,161,050 |
| 2025-06-27 | 5.380 | 5.480 | 5.370 | 5.400 | 5.194 | 10,904,250 |
| 2025-06-26 | 5.430 | 5.430 | 5.370 | 5.370 | 5.165 | 8,268,850 |
| 2025-06-25 | 5.420 | 5.500 | 5.350 | 5.430 | 5.223 | 10,235,800 |
| 2025-06-24 | 5.380 | 5.420 | 5.310 | 5.410 | 5.204 | 10,909,490 |
| 2025-06-23 | 5.210 | 5.450 | 5.170 | 5.410 | 5.204 | 14,851,850 |
| 2025-06-20 | 5.260 | 5.300 | 5.200 | 5.230 | 5.031 | 8,246,460 |
| 2025-06-19 | 5.450 | 5.470 | 5.220 | 5.260 | 5.060 | 17,351,150 |
| 2025-06-18 | 5.340 | 5.530 | 5.320 | 5.470 | 5.262 | 17,024,221 |
| 2025-06-17 | 5.370 | 5.390 | 5.320 | 5.360 | 5.156 | 8,260,450 |
| 2025-06-16 | 5.380 | 5.460 | 5.340 | 5.390 | 5.185 | 13,682,100 |
| 2025-06-13 | 5.340 | 5.550 | 5.320 | 5.430 | 5.223 | 23,738,150 |
| 2025-06-12 | 5.290 | 5.400 | 5.260 | 5.360 | 5.156 | 16,256,900 |
| 2025-06-11 | 5.280 | 5.310 | 5.250 | 5.290 | 5.088 | 5,848,000 |
| 2025-06-10 | 5.300 | 5.330 | 5.220 | 5.270 | 5.069 | 9,883,950 |
| 2025-06-09 | 5.270 | 5.310 | 5.240 | 5.300 | 5.098 | 6,816,350 |
| 2025-06-06 | 5.270 | 5.280 | 5.230 | 5.270 | 5.069 | 5,827,600 |
| 2025-06-05 | 5.290 | 5.300 | 5.210 | 5.250 | 5.050 | 7,330,144 |
| 2025-06-04 | 5.270 | 5.310 | 5.260 | 5.290 | 5.088 | 6,619,000 |
| 2025-06-03 | 5.260 | 5.300 | 5.230 | 5.270 | 5.069 | 9,340,844 |
| 2025-05-30 | 5.410 | 5.420 | 5.280 | 5.300 | 5.098 | 9,449,650 |
| 2025-05-29 | 5.230 | 5.370 | 5.210 | 5.350 | 5.146 | 15,465,230 |
| 2025-05-28 | 5.270 | 5.420 | 5.220 | 5.250 | 5.050 | 17,611,539 |
| 2025-05-27 | 5.110 | 5.340 | 5.060 | 5.270 | 5.069 | 18,154,480 |
| 2025-05-26 | 5.020 | 5.090 | 5.020 | 5.070 | 4.877 | 4,766,700 |
| 2025-05-23 | 5.080 | 5.120 | 5.010 | 5.030 | 4.838 | 6,100,800 |
| 2025-05-22 | 5.160 | 5.190 | 5.070 | 5.080 | 4.886 | 6,242,304 |
| 2025-05-21 | 5.180 | 5.190 | 5.140 | 5.160 | 4.963 | 6,282,200 |
| 2025-05-20 | 5.210 | 5.220 | 5.160 | 5.180 | 4.983 | 6,793,530 |
| 2025-05-19 | 5.080 | 5.240 | 5.070 | 5.220 | 5.021 | 14,449,890 |
| 2025-05-16 | 5.070 | 5.110 | 5.070 | 5.070 | 4.877 | 4,733,100 |
| 2025-05-15 | 5.130 | 5.130 | 5.080 | 5.080 | 4.886 | 4,823,600 |
| 2025-05-14 | 5.110 | 5.140 | 5.060 | 5.130 | 4.935 | 6,384,200 |
| 2025-05-13 | 5.150 | 5.170 | 5.100 | 5.120 | 4.925 | 5,965,100 |
| 2025-05-12 | 5.120 | 5.140 | 5.070 | 5.120 | 4.925 | 7,580,000 |
| 2025-05-09 | 5.140 | 5.160 | 5.070 | 5.100 | 4.906 | 7,113,650 |
| 2025-05-08 | 5.100 | 5.150 | 5.050 | 5.130 | 4.935 | 6,646,250 |
| 2025-05-07 | 5.080 | 5.130 | 5.040 | 5.080 | 4.886 | 7,974,300 |
| 2025-05-06 | 5.030 | 5.070 | 5.010 | 5.070 | 4.877 | 6,995,800 |
| 2025-04-30 | 5.000 | 5.070 | 4.970 | 4.980 | 4.790 | 6,944,500 |
| 2025-04-29 | 4.850 | 5.040 | 4.850 | 5.000 | 4.809 | 12,187,350 |
| 2025-04-28 | 4.960 | 4.960 | 4.840 | 4.890 | 4.704 | 5,661,850 |
| 2025-04-25 | 4.890 | 4.950 | 4.880 | 4.920 | 4.733 | 5,734,550 |
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.