Penyao Environmental Protection Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.120 | 5.150 | 5.040 | 5.060 | 4.867 | 7,711,700 |
| 2025-01-21 | 5.210 | 5.220 | 5.080 | 5.140 | 4.944 | 9,664,200 |
| 2025-01-20 | 5.170 | 5.210 | 5.110 | 5.190 | 4.992 | 10,538,100 |
| 2025-01-17 | 5.160 | 5.170 | 5.090 | 5.130 | 4.935 | 6,868,163 |
| 2025-01-16 | 5.160 | 5.230 | 5.120 | 5.170 | 4.973 | 9,561,800 |
| 2025-01-15 | 5.250 | 5.250 | 5.130 | 5.140 | 4.944 | 8,438,950 |
| 2025-01-14 | 5.070 | 5.250 | 5.040 | 5.220 | 5.021 | 15,290,900 |
| 2025-01-13 | 5.000 | 5.080 | 4.950 | 5.040 | 4.848 | 7,071,650 |
| 2025-01-10 | 5.150 | 5.160 | 5.010 | 5.010 | 4.819 | 9,748,050 |
| 2025-01-09 | 5.120 | 5.170 | 5.070 | 5.140 | 4.944 | 10,078,050 |
| 2025-01-08 | 5.260 | 5.260 | 5.000 | 5.150 | 4.954 | 17,566,449 |
| 2025-01-07 | 5.260 | 5.300 | 5.100 | 5.290 | 5.088 | 16,172,370 |
| 2025-01-06 | 5.300 | 5.340 | 5.000 | 5.260 | 5.060 | 18,996,381 |
| 2025-01-03 | 5.850 | 5.870 | 5.320 | 5.350 | 5.146 | 38,678,191 |
| 2025-01-02 | 5.910 | 6.130 | 5.730 | 5.890 | 5.666 | 36,024,152 |
| 2024-12-31 | 5.920 | 6.060 | 5.820 | 5.880 | 5.656 | 23,021,010 |
| 2024-12-30 | 6.100 | 6.140 | 5.940 | 5.980 | 5.752 | 22,883,949 |
| 2024-12-27 | 5.920 | 6.130 | 5.920 | 6.090 | 5.858 | 46,304,473 |
| 2024-12-26 | 5.700 | 5.890 | 5.680 | 5.840 | 5.617 | 20,491,119 |
| 2024-12-25 | 5.800 | 5.840 | 5.580 | 5.680 | 5.464 | 14,356,400 |
| 2024-12-24 | 5.620 | 5.850 | 5.550 | 5.800 | 5.579 | 22,320,301 |
| 2024-12-23 | 5.810 | 5.870 | 5.560 | 5.570 | 5.358 | 20,567,449 |
| 2024-12-20 | 5.750 | 5.950 | 5.740 | 5.810 | 5.589 | 23,999,471 |
| 2024-12-19 | 5.550 | 5.840 | 5.520 | 5.740 | 5.521 | 30,344,939 |
| 2024-12-18 | 5.530 | 5.610 | 5.490 | 5.520 | 5.310 | 13,376,000 |
| 2024-12-17 | 5.720 | 5.730 | 5.470 | 5.510 | 5.300 | 23,066,730 |
| 2024-12-16 | 5.840 | 5.870 | 5.670 | 5.720 | 5.502 | 24,398,930 |
| 2024-12-13 | 6.030 | 6.030 | 5.820 | 5.820 | 5.598 | 29,972,920 |
| 2024-12-12 | 5.920 | 6.080 | 5.900 | 6.040 | 5.810 | 30,379,461 |
| 2024-12-11 | 5.920 | 5.950 | 5.880 | 5.950 | 5.723 | 20,050,250 |
| 2024-12-10 | 6.080 | 6.090 | 5.880 | 5.920 | 5.694 | 31,099,551 |
| 2024-12-09 | 6.030 | 6.130 | 5.830 | 5.900 | 5.675 | 38,005,539 |
| 2024-12-06 | 5.910 | 6.140 | 5.900 | 6.060 | 5.829 | 43,116,633 |
| 2024-12-05 | 5.880 | 5.970 | 5.800 | 5.950 | 5.723 | 36,665,727 |
| 2024-12-04 | 5.990 | 6.080 | 5.940 | 5.970 | 5.743 | 40,672,102 |
| 2024-12-03 | 6.210 | 6.250 | 5.960 | 5.980 | 5.752 | 68,866,945 |
| 2024-12-02 | 6.150 | 6.320 | 6.100 | 6.310 | 6.070 | 76,518,000 |
| 2024-11-29 | 6.550 | 6.690 | 6.100 | 6.350 | 6.108 | 147,918,594 |
| 2024-11-28 | 5.770 | 6.740 | 5.770 | 6.740 | 6.483 | 150,231,297 |
| 2024-11-27 | 5.560 | 5.930 | 5.370 | 5.620 | 5.406 | 54,727,848 |
| 2024-11-26 | 5.780 | 5.920 | 5.530 | 5.610 | 5.396 | 50,928,527 |
| 2024-11-25 | 5.470 | 5.890 | 5.440 | 5.890 | 5.666 | 70,149,891 |
| 2024-11-22 | 5.450 | 5.770 | 5.430 | 5.500 | 5.290 | 67,259,508 |
| 2024-11-21 | 5.280 | 5.390 | 5.250 | 5.310 | 5.108 | 21,782,301 |
| 2024-11-20 | 5.230 | 5.340 | 5.210 | 5.290 | 5.088 | 19,398,740 |
| 2024-11-19 | 5.130 | 5.280 | 5.080 | 5.230 | 5.031 | 20,910,270 |
| 2024-11-18 | 5.030 | 5.360 | 5.030 | 5.180 | 4.983 | 33,046,809 |
| 2024-11-15 | 5.020 | 5.080 | 4.950 | 4.980 | 4.790 | 10,066,850 |
| 2024-11-14 | 5.180 | 5.180 | 5.010 | 5.020 | 4.829 | 10,959,550 |
| 2024-11-13 | 5.160 | 5.230 | 5.080 | 5.180 | 4.983 | 11,858,580 |
| 2024-11-12 | 5.300 | 5.330 | 5.130 | 5.180 | 4.983 | 16,406,900 |
| 2024-11-11 | 5.250 | 5.320 | 5.180 | 5.270 | 5.069 | 13,464,510 |
| 2024-11-08 | 5.310 | 5.350 | 5.180 | 5.220 | 5.021 | 18,952,279 |
| 2024-11-07 | 5.110 | 5.330 | 5.110 | 5.300 | 5.098 | 23,657,939 |
| 2024-11-06 | 5.060 | 5.200 | 5.060 | 5.160 | 4.963 | 23,313,260 |
| 2024-11-05 | 4.950 | 5.060 | 4.940 | 5.050 | 4.858 | 12,059,490 |
| 2024-11-04 | 4.860 | 4.950 | 4.820 | 4.950 | 4.761 | 6,712,700 |
| 2024-11-01 | 4.980 | 5.030 | 4.830 | 4.860 | 4.675 | 11,751,250 |
| 2024-10-31 | 4.900 | 5.030 | 4.900 | 4.980 | 4.790 | 13,703,640 |
| 2024-10-30 | 4.900 | 4.950 | 4.850 | 4.910 | 4.723 | 10,293,740 |
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.