Penyao Environmental Protection Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5.120 | 5.140 | 4.910 | 4.920 | 4.733 | 14,393,650 |
| 2024-10-28 | 4.970 | 5.110 | 4.940 | 5.100 | 4.906 | 14,896,030 |
| 2024-10-25 | 4.860 | 4.970 | 4.860 | 4.950 | 4.761 | 11,747,890 |
| 2024-10-24 | 4.850 | 4.870 | 4.810 | 4.850 | 4.665 | 7,058,251 |
| 2024-10-23 | 4.910 | 4.920 | 4.860 | 4.880 | 4.694 | 11,608,550 |
| 2024-10-22 | 4.870 | 4.900 | 4.820 | 4.890 | 4.704 | 11,490,640 |
| 2024-10-21 | 4.820 | 4.870 | 4.800 | 4.850 | 4.665 | 12,023,550 |
| 2024-10-18 | 4.700 | 4.890 | 4.660 | 4.830 | 4.646 | 12,936,430 |
| 2024-10-17 | 4.790 | 4.830 | 4.700 | 4.720 | 4.540 | 7,762,726 |
| 2024-10-16 | 4.720 | 4.820 | 4.720 | 4.780 | 4.598 | 7,954,250 |
| 2024-10-15 | 4.810 | 4.870 | 4.770 | 4.770 | 4.588 | 10,180,400 |
| 2024-10-14 | 4.880 | 4.910 | 4.740 | 4.860 | 4.675 | 11,616,490 |
| 2024-10-11 | 4.930 | 4.930 | 4.710 | 4.730 | 4.550 | 11,940,640 |
| 2024-10-10 | 4.900 | 5.060 | 4.840 | 4.930 | 4.742 | 16,525,600 |
| 2024-10-09 | 5.290 | 5.290 | 4.880 | 4.890 | 4.704 | 28,986,010 |
| 2024-10-08 | 5.790 | 5.790 | 5.100 | 5.450 | 5.242 | 53,116,121 |
| 2024-09-30 | 4.650 | 5.150 | 4.570 | 5.050 | 4.858 | 39,808,539 |
| 2024-09-27 | 4.390 | 4.570 | 4.370 | 4.530 | 4.357 | 15,513,990 |
| 2024-09-26 | 4.260 | 4.350 | 4.220 | 4.350 | 4.184 | 10,242,100 |
| 2024-09-25 | 4.230 | 4.350 | 4.230 | 4.260 | 4.098 | 11,590,130 |
| 2024-09-24 | 4.140 | 4.250 | 4.130 | 4.240 | 4.078 | 8,015,400 |
| 2024-09-23 | 4.100 | 4.160 | 4.080 | 4.140 | 3.982 | 4,579,150 |
| 2024-09-20 | 4.110 | 4.160 | 4.080 | 4.130 | 3.973 | 7,817,200 |
| 2024-09-19 | 4.020 | 4.320 | 4.010 | 4.190 | 4.030 | 11,595,800 |
| 2024-09-18 | 4.020 | 4.030 | 3.940 | 3.990 | 3.838 | 2,219,550 |
| 2024-09-13 | 4.070 | 4.070 | 4.010 | 4.020 | 3.867 | 1,635,500 |
| 2024-09-12 | 4.010 | 4.080 | 4.000 | 4.060 | 3.905 | 2,702,000 |
| 2024-09-11 | 4.030 | 4.040 | 3.970 | 4.000 | 3.848 | 2,200,150 |
| 2024-09-10 | 4.020 | 4.040 | 3.950 | 4.030 | 3.876 | 2,922,200 |
| 2024-09-09 | 4.010 | 4.040 | 3.960 | 4.000 | 3.848 | 2,245,400 |
| 2024-09-06 | 4.060 | 4.080 | 4.000 | 4.010 | 3.857 | 2,373,400 |
| 2024-09-05 | 4.060 | 4.080 | 4.040 | 4.060 | 3.905 | 2,259,425 |
| 2024-09-04 | 4.090 | 4.090 | 4.030 | 4.040 | 3.886 | 2,869,600 |
| 2024-09-03 | 4.110 | 4.150 | 4.100 | 4.130 | 3.915 | 2,754,228 |
| 2024-09-02 | 4.160 | 4.190 | 4.110 | 4.110 | 3.896 | 4,495,400 |
| 2024-08-30 | 4.120 | 4.220 | 4.100 | 4.160 | 3.943 | 5,309,600 |
| 2024-08-29 | 4.100 | 4.150 | 4.050 | 4.120 | 3.905 | 5,313,120 |
| 2024-08-28 | 4.160 | 4.180 | 4.000 | 4.100 | 3.887 | 9,157,905 |
| 2024-08-27 | 4.250 | 4.280 | 4.210 | 4.250 | 4.029 | 2,877,850 |
| 2024-08-26 | 4.210 | 4.280 | 4.190 | 4.250 | 4.029 | 2,912,650 |
| 2024-08-23 | 4.240 | 4.240 | 4.150 | 4.200 | 3.981 | 3,586,895 |
| 2024-08-22 | 4.320 | 4.330 | 4.240 | 4.240 | 4.019 | 3,858,300 |
| 2024-08-21 | 4.350 | 4.360 | 4.320 | 4.330 | 4.105 | 2,520,050 |
| 2024-08-20 | 4.440 | 4.450 | 4.340 | 4.360 | 4.133 | 3,865,050 |
| 2024-08-19 | 4.410 | 4.460 | 4.410 | 4.450 | 4.218 | 3,873,800 |
| 2024-08-16 | 4.460 | 4.470 | 4.420 | 4.440 | 4.209 | 3,785,050 |
| 2024-08-15 | 4.430 | 4.480 | 4.400 | 4.460 | 4.228 | 5,215,200 |
| 2024-08-14 | 4.420 | 4.490 | 4.420 | 4.430 | 4.199 | 4,926,200 |
| 2024-08-13 | 4.390 | 4.460 | 4.370 | 4.440 | 4.209 | 7,095,567 |
| 2024-08-12 | 4.480 | 4.520 | 4.400 | 4.420 | 4.190 | 7,999,950 |
| 2024-08-09 | 4.410 | 4.420 | 4.370 | 4.370 | 4.142 | 4,143,354 |
| 2024-08-08 | 4.370 | 4.410 | 4.360 | 4.390 | 4.161 | 4,752,000 |
| 2024-08-07 | 4.410 | 4.420 | 4.380 | 4.400 | 4.171 | 3,221,400 |
| 2024-08-06 | 4.380 | 4.410 | 4.350 | 4.410 | 4.180 | 3,883,400 |
| 2024-08-05 | 4.360 | 4.440 | 4.330 | 4.340 | 4.114 | 5,411,900 |
| 2024-08-02 | 4.400 | 4.440 | 4.380 | 4.380 | 4.152 | 4,080,067 |
| 2024-08-01 | 4.470 | 4.470 | 4.400 | 4.410 | 4.180 | 7,007,950 |
| 2024-07-31 | 4.360 | 4.470 | 4.340 | 4.460 | 4.228 | 6,299,800 |
| 2024-07-30 | 4.340 | 4.370 | 4.310 | 4.350 | 4.123 | 3,685,900 |
| 2024-07-29 | 4.400 | 4.420 | 4.350 | 4.400 | 4.095 | 3,587,600 |
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.