Spic Yuanda Environmental Protection Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.100 | 5.240 | 5.070 | 5.210 | 5.210 | 6,227,650 |
| 2024-04-25 | 5.020 | 5.220 | 5.010 | 5.120 | 5.120 | 7,128,713 |
| 2024-04-24 | 5.010 | 5.020 | 4.950 | 5.010 | 5.010 | 3,864,083 |
| 2024-04-23 | 4.960 | 5.050 | 4.930 | 4.970 | 4.970 | 4,869,760 |
| 2024-04-22 | 5.120 | 5.120 | 4.940 | 4.990 | 4.990 | 6,257,797 |
| 2024-04-19 | 5.000 | 5.200 | 4.970 | 5.080 | 5.080 | 6,577,913 |
| 2024-04-18 | 5.090 | 5.150 | 5.000 | 5.020 | 5.020 | 7,573,500 |
| 2024-04-17 | 4.750 | 5.090 | 4.750 | 5.090 | 5.090 | 10,810,004 |
| 2024-04-16 | 5.020 | 5.030 | 4.690 | 4.700 | 4.700 | 13,110,480 |
| 2024-04-15 | 5.340 | 5.360 | 4.980 | 5.080 | 5.080 | 13,479,290 |
| 2024-04-12 | 5.430 | 5.440 | 5.320 | 5.330 | 5.330 | 5,710,050 |
| 2024-04-11 | 5.300 | 5.490 | 5.270 | 5.430 | 5.430 | 7,108,366 |
| 2024-04-10 | 5.440 | 5.460 | 5.310 | 5.360 | 5.360 | 5,748,200 |
| 2024-04-09 | 5.390 | 5.460 | 5.380 | 5.440 | 5.440 | 5,471,890 |
| 2024-04-08 | 5.510 | 5.510 | 5.380 | 5.390 | 5.390 | 8,456,710 |
| 2024-04-03 | 5.450 | 5.530 | 5.390 | 5.520 | 5.520 | 8,306,113 |
| 2024-04-02 | 5.400 | 5.480 | 5.340 | 5.450 | 5.450 | 10,445,588 |
| 2024-04-01 | 5.390 | 5.410 | 5.290 | 5.410 | 5.410 | 11,671,430 |
| 2024-03-29 | 5.200 | 5.450 | 5.200 | 5.410 | 5.410 | 7,217,090 |
| 2024-03-28 | 5.190 | 5.300 | 5.180 | 5.240 | 5.240 | 6,344,000 |
| 2024-03-27 | 5.310 | 5.340 | 5.200 | 5.200 | 5.200 | 5,096,000 |
| 2024-03-26 | 5.240 | 5.320 | 5.210 | 5.310 | 5.310 | 6,878,900 |
| 2024-03-25 | 5.270 | 5.360 | 5.230 | 5.240 | 5.240 | 6,156,800 |
| 2024-03-22 | 5.350 | 5.380 | 5.260 | 5.300 | 5.300 | 6,374,700 |
| 2024-03-21 | 5.320 | 5.400 | 5.300 | 5.380 | 5.380 | 6,201,930 |
| 2024-03-20 | 5.320 | 5.370 | 5.300 | 5.360 | 5.360 | 7,258,300 |
| 2024-03-19 | 5.330 | 5.360 | 5.300 | 5.320 | 5.320 | 6,711,034 |
| 2024-03-18 | 5.330 | 5.380 | 5.260 | 5.340 | 5.340 | 8,873,291 |
| 2024-03-15 | 5.120 | 5.320 | 5.110 | 5.300 | 5.300 | 11,354,020 |
| 2024-03-14 | 5.120 | 5.210 | 5.060 | 5.150 | 5.150 | 7,623,030 |
| 2024-03-13 | 5.160 | 5.160 | 5.080 | 5.130 | 5.130 | 5,049,930 |
| 2024-03-12 | 5.130 | 5.160 | 5.050 | 5.140 | 5.140 | 5,796,420 |
| 2024-03-11 | 5.040 | 5.120 | 5.030 | 5.120 | 5.120 | 7,103,662 |
| 2024-03-08 | 5.000 | 5.040 | 4.950 | 5.030 | 5.030 | 5,170,709 |
| 2024-03-07 | 4.960 | 5.050 | 4.960 | 4.970 | 4.970 | 7,240,246 |
| 2024-03-06 | 4.920 | 5.030 | 4.920 | 4.950 | 4.950 | 6,921,150 |
| 2024-03-05 | 5.020 | 5.020 | 4.890 | 4.910 | 4.910 | 7,965,917 |
| 2024-03-04 | 5.100 | 5.120 | 4.950 | 5.060 | 5.060 | 7,979,564 |
| 2024-03-01 | 5.120 | 5.160 | 5.030 | 5.110 | 5.110 | 8,969,770 |
| 2024-02-29 | 4.920 | 5.060 | 4.880 | 5.050 | 5.050 | 9,490,622 |
| 2024-02-28 | 5.220 | 5.350 | 4.900 | 4.910 | 4.910 | 15,205,858 |
| 2024-02-27 | 5.100 | 5.220 | 5.070 | 5.220 | 5.220 | 9,707,801 |
| 2024-02-26 | 5.110 | 5.200 | 5.040 | 5.130 | 5.130 | 10,714,010 |
| 2024-02-23 | 4.970 | 5.100 | 4.960 | 5.100 | 5.100 | 8,639,047 |
| 2024-02-22 | 4.880 | 4.980 | 4.840 | 4.970 | 4.970 | 5,986,100 |
| 2024-02-21 | 4.780 | 5.050 | 4.750 | 4.890 | 4.890 | 10,050,146 |
| 2024-02-20 | 4.840 | 4.840 | 4.660 | 4.810 | 4.810 | 7,438,495 |
| 2024-02-19 | 4.680 | 4.980 | 4.680 | 4.830 | 4.830 | 16,988,023 |
| 2024-02-08 | 4.300 | 4.640 | 4.220 | 4.640 | 4.640 | 18,282,074 |
| 2024-02-07 | 4.430 | 4.500 | 4.190 | 4.260 | 4.260 | 19,760,791 |
| 2024-02-06 | 4.270 | 4.640 | 4.090 | 4.430 | 4.430 | 19,839,536 |
| 2024-02-05 | 4.910 | 4.950 | 4.490 | 4.490 | 4.490 | 18,927,550 |
| 2024-02-02 | 5.280 | 5.360 | 4.770 | 4.990 | 4.990 | 14,413,838 |
| 2024-02-01 | 5.380 | 5.430 | 5.190 | 5.280 | 5.280 | 11,712,303 |
| 2024-01-31 | 5.650 | 5.730 | 5.390 | 5.450 | 5.450 | 10,459,070 |
| 2024-01-30 | 5.730 | 5.820 | 5.660 | 5.660 | 5.660 | 8,265,000 |
| 2024-01-29 | 6.020 | 6.040 | 5.730 | 5.760 | 5.760 | 9,931,750 |
| 2024-01-26 | 5.890 | 6.180 | 5.840 | 6.010 | 6.010 | 12,849,256 |
| 2024-01-25 | 5.560 | 5.890 | 5.520 | 5.890 | 5.890 | 11,316,398 |
| 2024-01-24 | 5.410 | 5.560 | 5.320 | 5.560 | 5.560 | 9,901,829 |
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.