Spic Yuanda Environmental Protection Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.600 | 4.750 | 4.570 | 4.740 | 4.740 | 4,873,800 |
| 2024-07-24 | 4.640 | 4.720 | 4.590 | 4.630 | 4.630 | 4,329,690 |
| 2024-07-23 | 4.700 | 4.780 | 4.650 | 4.660 | 4.660 | 4,930,753 |
| 2024-07-22 | 4.680 | 4.710 | 4.620 | 4.680 | 4.680 | 3,455,300 |
| 2024-07-19 | 4.590 | 4.690 | 4.570 | 4.670 | 4.670 | 3,816,429 |
| 2024-07-18 | 4.600 | 4.660 | 4.550 | 4.620 | 4.620 | 3,575,040 |
| 2024-07-17 | 4.720 | 4.740 | 4.620 | 4.630 | 4.630 | 7,714,761 |
| 2024-07-16 | 4.840 | 5.130 | 4.730 | 4.750 | 4.750 | 12,336,740 |
| 2024-07-15 | 4.800 | 4.830 | 4.710 | 4.740 | 4.740 | 3,333,100 |
| 2024-07-12 | 4.800 | 4.930 | 4.790 | 4.830 | 4.830 | 5,546,561 |
| 2024-07-11 | 4.700 | 4.810 | 4.670 | 4.800 | 4.800 | 5,702,525 |
| 2024-07-10 | 4.650 | 4.690 | 4.590 | 4.630 | 4.630 | 3,399,675 |
| 2024-07-09 | 4.600 | 4.670 | 4.480 | 4.650 | 4.650 | 3,928,661 |
| 2024-07-08 | 4.700 | 4.700 | 4.540 | 4.560 | 4.560 | 4,686,686 |
| 2024-07-05 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2024-07-04 | 4.790 | 4.830 | 4.650 | 4.680 | 4.680 | 4,379,168 |
| 2024-07-03 | 4.870 | 4.870 | 4.800 | 4.810 | 4.810 | 3,473,030 |
| 2024-07-02 | 4.820 | 4.870 | 4.790 | 4.860 | 4.860 | 4,089,879 |
| 2024-07-01 | 4.720 | 4.810 | 4.690 | 4.810 | 4.810 | 5,042,198 |
| 2024-06-28 | 4.730 | 4.800 | 4.680 | 4.690 | 4.690 | 5,712,439 |
| 2024-06-27 | 4.830 | 4.830 | 4.740 | 4.740 | 4.740 | 3,435,600 |
| 2024-06-26 | 4.750 | 4.830 | 4.690 | 4.820 | 4.820 | 4,069,600 |
| 2024-06-25 | 4.710 | 4.780 | 4.700 | 4.740 | 4.740 | 3,426,769 |
| 2024-06-24 | 4.880 | 4.880 | 4.710 | 4.710 | 4.710 | 5,083,121 |
| 2024-06-21 | 4.860 | 4.950 | 4.860 | 4.900 | 4.900 | 2,799,530 |
| 2024-06-20 | 5.010 | 5.020 | 4.870 | 4.910 | 4.910 | 4,359,423 |
| 2024-06-19 | 5.050 | 5.070 | 5.010 | 5.020 | 5.020 | 3,056,442 |
| 2024-06-18 | 5.040 | 5.060 | 5.000 | 5.060 | 5.060 | 4,191,188 |
| 2024-06-17 | 5.060 | 5.110 | 5.010 | 5.040 | 5.040 | 4,845,500 |
| 2024-06-14 | 4.990 | 5.070 | 4.960 | 5.040 | 5.040 | 5,251,100 |
| 2024-06-13 | 5.040 | 5.060 | 4.990 | 5.000 | 5.000 | 4,078,990 |
| 2024-06-12 | 4.950 | 5.070 | 4.950 | 5.050 | 5.050 | 5,134,523 |
| 2024-06-11 | 5.020 | 5.020 | 4.930 | 4.990 | 4.990 | 5,178,501 |
| 2024-06-07 | 4.910 | 5.030 | 4.880 | 5.020 | 5.020 | 8,123,151 |
| 2024-06-06 | 5.050 | 5.090 | 4.850 | 4.870 | 4.870 | 10,302,663 |
| 2024-06-05 | 5.170 | 5.180 | 5.060 | 5.070 | 5.070 | 6,004,282 |
| 2024-06-04 | 5.150 | 5.150 | 5.010 | 5.120 | 5.120 | 6,587,550 |
| 2024-06-03 | 5.220 | 5.260 | 5.030 | 5.110 | 5.110 | 10,247,267 |
| 2024-05-31 | 5.360 | 5.400 | 5.230 | 5.230 | 5.230 | 11,292,500 |
| 2024-05-30 | 5.490 | 5.700 | 5.370 | 5.370 | 5.370 | 16,234,300 |
| 2024-05-29 | 5.370 | 5.430 | 5.300 | 5.380 | 5.380 | 6,474,430 |
| 2024-05-28 | 5.260 | 5.420 | 5.230 | 5.370 | 5.370 | 10,215,700 |
| 2024-05-27 | 5.350 | 5.450 | 5.220 | 5.310 | 5.310 | 19,718,162 |
| 2024-05-24 | 5.650 | 5.690 | 5.350 | 5.350 | 5.350 | 26,196,164 |
| 2024-05-23 | 5.400 | 5.400 | 5.210 | 5.240 | 5.240 | 9,192,860 |
| 2024-05-22 | 5.350 | 5.450 | 5.350 | 5.410 | 5.410 | 5,059,630 |
| 2024-05-21 | 5.430 | 5.450 | 5.360 | 5.380 | 5.380 | 6,747,300 |
| 2024-05-20 | 5.500 | 5.510 | 5.430 | 5.450 | 5.450 | 7,069,200 |
| 2024-05-17 | 5.460 | 5.500 | 5.410 | 5.500 | 5.500 | 6,149,300 |
| 2024-05-16 | 5.420 | 5.490 | 5.410 | 5.430 | 5.430 | 5,056,660 |
| 2024-05-15 | 5.510 | 5.510 | 5.420 | 5.430 | 5.430 | 7,217,700 |
| 2024-05-14 | 5.460 | 5.520 | 5.450 | 5.500 | 5.500 | 11,928,160 |
| 2024-05-13 | 5.550 | 5.630 | 5.460 | 5.510 | 5.510 | 20,985,596 |
| 2024-05-10 | 5.440 | 5.910 | 5.410 | 5.560 | 5.560 | 28,560,657 |
| 2024-05-09 | 5.380 | 5.490 | 5.380 | 5.430 | 5.430 | 5,832,048 |
| 2024-05-08 | 5.390 | 5.430 | 5.340 | 5.350 | 5.350 | 5,875,836 |
| 2024-05-07 | 5.430 | 5.430 | 5.350 | 5.400 | 5.400 | 4,986,600 |
| 2024-05-06 | 5.340 | 5.420 | 5.340 | 5.420 | 5.420 | 7,978,330 |
| 2024-04-30 | 5.370 | 5.370 | 5.240 | 5.300 | 5.300 | 7,222,793 |
| 2024-04-29 | 5.200 | 5.360 | 5.180 | 5.360 | 5.360 | 6,401,387 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-20 | 0.0210 CNY |
| 2021-07-16 | 0.0110 CNY |
| 2020-07-10 | 0.0500 CNY |
| 2019-06-21 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.