Penyao Environmental Protection Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 4.900 | 4.930 | 4.850 | 4.880 | 4.694 | 4,508,200 |
| 2025-04-23 | 4.880 | 4.920 | 4.860 | 4.890 | 4.704 | 4,382,600 |
| 2025-04-22 | 4.850 | 4.890 | 4.830 | 4.880 | 4.694 | 5,848,350 |
| 2025-04-21 | 4.830 | 4.850 | 4.790 | 4.840 | 4.656 | 4,666,150 |
| 2025-04-18 | 4.830 | 4.830 | 4.780 | 4.820 | 4.636 | 4,439,250 |
| 2025-04-17 | 4.780 | 4.840 | 4.740 | 4.820 | 4.636 | 5,195,550 |
| 2025-04-16 | 4.840 | 4.840 | 4.690 | 4.790 | 4.607 | 6,574,700 |
| 2025-04-15 | 4.840 | 4.850 | 4.780 | 4.830 | 4.646 | 4,865,499 |
| 2025-04-14 | 4.780 | 4.850 | 4.770 | 4.820 | 4.636 | 6,674,850 |
| 2025-04-11 | 4.760 | 4.800 | 4.720 | 4.750 | 4.569 | 6,640,300 |
| 2025-04-10 | 4.800 | 4.870 | 4.760 | 4.770 | 4.588 | 10,801,240 |
| 2025-04-09 | 4.550 | 4.750 | 4.380 | 4.730 | 4.550 | 13,653,850 |
| 2025-04-08 | 4.530 | 4.690 | 4.530 | 4.610 | 4.434 | 14,031,000 |
| 2025-04-07 | 5.000 | 5.020 | 4.360 | 4.470 | 4.300 | 25,040,461 |
| 2025-04-03 | 5.100 | 5.220 | 5.080 | 5.200 | 5.002 | 8,603,150 |
| 2025-04-02 | 5.170 | 5.200 | 5.130 | 5.140 | 4.944 | 6,109,050 |
| 2025-04-01 | 5.080 | 5.220 | 5.080 | 5.180 | 4.983 | 9,279,050 |
| 2025-03-31 | 5.190 | 5.200 | 5.050 | 5.080 | 4.886 | 10,791,600 |
| 2025-03-28 | 5.300 | 5.330 | 5.210 | 5.210 | 5.011 | 9,825,350 |
| 2025-03-27 | 5.380 | 5.380 | 5.240 | 5.290 | 5.088 | 9,259,500 |
| 2025-03-26 | 5.350 | 5.410 | 5.300 | 5.380 | 5.175 | 8,301,450 |
| 2025-03-25 | 5.320 | 5.380 | 5.290 | 5.350 | 5.146 | 11,353,800 |
| 2025-03-24 | 5.490 | 5.510 | 5.240 | 5.340 | 5.137 | 14,591,800 |
| 2025-03-21 | 5.450 | 5.530 | 5.420 | 5.460 | 5.252 | 12,447,350 |
| 2025-03-20 | 5.470 | 5.510 | 5.440 | 5.470 | 5.262 | 10,468,300 |
| 2025-03-19 | 5.510 | 5.520 | 5.430 | 5.470 | 5.262 | 10,308,550 |
| 2025-03-18 | 5.510 | 5.530 | 5.460 | 5.500 | 5.290 | 11,986,800 |
| 2025-03-17 | 5.480 | 5.530 | 5.430 | 5.500 | 5.290 | 15,316,100 |
| 2025-03-14 | 5.490 | 5.520 | 5.370 | 5.450 | 5.242 | 16,941,949 |
| 2025-03-13 | 5.400 | 5.610 | 5.370 | 5.450 | 5.242 | 30,442,100 |
| 2025-03-12 | 5.200 | 5.480 | 5.180 | 5.430 | 5.223 | 33,254,020 |
| 2025-03-11 | 5.160 | 5.200 | 5.120 | 5.200 | 5.002 | 7,965,300 |
| 2025-03-10 | 5.120 | 5.220 | 5.120 | 5.180 | 4.983 | 10,476,100 |
| 2025-03-07 | 5.150 | 5.170 | 5.100 | 5.120 | 4.925 | 7,823,200 |
| 2025-03-06 | 5.120 | 5.170 | 5.080 | 5.160 | 4.963 | 9,916,050 |
| 2025-03-05 | 5.140 | 5.140 | 5.060 | 5.100 | 4.906 | 7,245,598 |
| 2025-03-04 | 5.100 | 5.150 | 5.070 | 5.140 | 4.944 | 6,171,200 |
| 2025-03-03 | 5.100 | 5.180 | 5.070 | 5.110 | 4.915 | 8,799,800 |
| 2025-02-28 | 5.170 | 5.200 | 5.080 | 5.100 | 4.906 | 10,058,900 |
| 2025-02-27 | 5.220 | 5.260 | 5.130 | 5.190 | 4.992 | 12,383,450 |
| 2025-02-26 | 5.160 | 5.230 | 5.150 | 5.220 | 5.021 | 11,873,250 |
| 2025-02-25 | 5.160 | 5.200 | 5.120 | 5.150 | 4.954 | 8,999,300 |
| 2025-02-24 | 5.110 | 5.230 | 5.100 | 5.200 | 5.002 | 14,632,350 |
| 2025-02-21 | 5.140 | 5.140 | 5.070 | 5.110 | 4.915 | 9,566,300 |
| 2025-02-20 | 5.150 | 5.160 | 5.100 | 5.130 | 4.935 | 7,376,200 |
| 2025-02-19 | 5.060 | 5.140 | 5.060 | 5.140 | 4.944 | 9,964,150 |
| 2025-02-18 | 5.220 | 5.220 | 5.060 | 5.070 | 4.877 | 13,810,310 |
| 2025-02-17 | 5.150 | 5.250 | 5.090 | 5.220 | 5.021 | 17,344,900 |
| 2025-02-14 | 5.170 | 5.180 | 5.140 | 5.150 | 4.954 | 8,596,250 |
| 2025-02-13 | 5.220 | 5.260 | 5.160 | 5.160 | 4.963 | 10,800,540 |
| 2025-02-12 | 5.200 | 5.220 | 5.170 | 5.220 | 5.021 | 9,597,150 |
| 2025-02-11 | 5.220 | 5.230 | 5.140 | 5.200 | 5.002 | 10,545,650 |
| 2025-02-10 | 5.200 | 5.240 | 5.160 | 5.220 | 5.021 | 12,242,500 |
| 2025-02-07 | 5.120 | 5.250 | 5.100 | 5.200 | 5.002 | 18,967,100 |
| 2025-02-06 | 5.090 | 5.120 | 5.020 | 5.120 | 4.925 | 11,300,570 |
| 2025-02-05 | 5.140 | 5.140 | 5.040 | 5.070 | 4.877 | 8,997,800 |
| 2025-01-27 | 5.110 | 5.190 | 5.090 | 5.090 | 4.896 | 8,806,400 |
| 2025-01-24 | 5.080 | 5.120 | 5.040 | 5.070 | 4.877 | 9,292,073 |
| 2025-01-23 | 5.110 | 5.180 | 5.070 | 5.080 | 4.886 | 10,155,960 |
| 2025-01-22 | 5.120 | 5.150 | 5.040 | 5.060 | 4.867 | 7,711,700 |
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.