Penyao Environmental Protection Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	4.510	4.570	4.430	4.440	4.440	8,024,899
2026-10-20	4.510	4.560	4.460	4.500	4.500	5,889,500
2026-10-19	4.570	4.610	4.480	4.540	4.540	7,160,104
2026-10-16	4.630	4.700	4.560	4.610	4.610	7,485,000
2026-10-15	4.630	4.670	4.590	4.600	4.600	7,191,953
2026-10-14	4.690	4.760	4.680	4.710	4.710	5,809,300
2026-10-13	4.680	4.740	4.600	4.720	4.720	7,472,366
2026-10-12	4.690	4.770	4.680	4.710	4.710	8,230,750
2026-10-09	4.610	4.730	4.560	4.720	4.720	10,595,700
2026-10-08	4.610	4.760	4.600	4.670	4.670	9,718,199
2026-09-30	4.610	4.640	4.580	4.620	4.620	4,891,252
2026-09-29	4.530	4.650	4.530	4.610	4.610	5,905,900
2026-09-28	4.580	4.610	4.520	4.570	4.570	5,466,293
2026-09-24	4.620	4.650	4.580	4.590	4.590	3,948,699
2026-09-23	4.660	4.670	4.590	4.620	4.620	5,078,450
2026-09-22	4.720	4.720	4.640	4.650	4.650	4,359,050
2026-09-21	4.640	4.700	4.600	4.690	4.690	4,658,000
2026-09-18	4.610	4.700	4.580	4.640	4.640	5,233,949
2026-09-17	4.570	4.600	4.520	4.580	4.580	3,591,750
2026-09-16	4.520	4.610	4.500	4.610	4.610	3,954,200
2026-09-15	4.620	4.650	4.540	4.540	4.540	5,314,100
2026-09-14	4.600	4.700	4.600	4.660	4.660	5,431,100
2026-09-11	4.740	4.740	4.570	4.620	4.620	6,856,400
2026-09-10	4.790	4.790	4.720	4.750	4.750	3,812,400
2026-09-09	4.770	4.810	4.740	4.800	4.800	4,178,932
2026-09-08	4.700	4.780	4.700	4.770	4.770	4,435,732
2026-09-07	4.710	4.740	4.680	4.720	4.720	3,975,900
2026-09-04	4.700	4.760	4.650	4.680	4.680	5,624,500
2026-09-03	4.790	4.810	4.730	4.730	4.680	6,204,850
2026-09-02	4.760	4.800	4.720	4.770	4.720	7,053,229
2026-09-01	4.730	4.810	4.700	4.780	4.730	9,587,250
2026-08-31	4.680	4.750	4.670	4.730	4.680	6,685,450
2026-08-28	4.700	4.720	4.660	4.700	4.650	6,808,700
2026-08-27	4.750	4.770	4.670	4.690	4.640	12,020,800
2026-08-26	4.580	4.700	4.580	4.690	4.640	11,059,810
2026-08-25	4.490	4.600	4.480	4.590	4.542	6,710,700
2026-08-24	4.550	4.560	4.490	4.500	4.452	6,147,850
2026-08-21	4.560	4.590	4.480	4.550	4.502	7,973,338
2026-08-20	4.550	4.640	4.530	4.630	4.581	8,745,900
2026-08-19	4.620	4.630	4.480	4.510	4.462	8,108,850
2026-08-18	4.650	4.660	4.610	4.650	4.601	4,705,350
2026-08-17	4.610	4.670	4.550	4.660	4.611	6,659,250
2026-08-14	4.630	4.650	4.570	4.610	4.561	6,421,150
2026-08-13	4.680	4.680	4.610	4.620	4.571	8,971,200
2026-08-12	4.620	4.690	4.620	4.680	4.631	7,309,950
2026-08-11	4.630	4.660	4.600	4.640	4.591	6,159,700
2026-08-10	4.550	4.660	4.530	4.660	4.611	9,753,202
2026-08-07	4.560	4.570	4.500	4.560	4.512	5,835,300
2026-08-06	4.570	4.590	4.510	4.580	4.532	6,595,200
2026-08-05	4.610	4.610	4.520	4.580	4.532	9,489,750
2026-08-04	4.630	4.660	4.570	4.610	4.561	9,426,502
2026-08-03	4.550	4.630	4.540	4.620	4.571	9,306,400
2026-07-31	4.490	4.570	4.490	4.550	4.502	8,739,450
2026-07-30	4.490	4.550	4.450	4.480	4.433	8,445,400
2026-07-29	4.440	4.530	4.420	4.510	4.462	8,996,300
2026-07-28	4.400	4.470	4.390	4.420	4.373	6,256,800
2026-07-27	4.340	4.440	4.300	4.430	4.383	9,114,191
2026-07-24	4.490	4.530	4.350	4.360	4.314	11,985,000
2026-07-23	4.420	4.600	4.400	4.560	4.512	19,443,123
2026-07-22	4.300	4.550	4.250	4.460	4.413	16,653,750

Page 1 of 21 · 1,217 trading daysOlder →

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.