Spic Yuanda Environmental Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	5.300	5.410	5.180	5.390	5.390	9,044,846
2024-01-22	5.750	5.760	5.300	5.360	5.360	11,322,400
2024-01-19	5.810	5.860	5.740	5.770	5.770	5,487,800
2024-01-18	5.940	5.950	5.680	5.820	5.820	10,900,800
2024-01-17	6.080	6.120	5.960	5.960	5.960	6,124,000
2024-01-16	6.110	6.150	5.990	6.100	6.100	10,076,500
2024-01-15	6.280	6.290	6.110	6.130	6.130	13,290,854
2024-01-12	6.320	6.580	6.310	6.310	6.310	22,257,015
2024-01-11	6.140	6.170	6.070	6.150	6.150	5,000,401
2024-01-10	6.120	6.180	6.040	6.100	6.100	4,358,801
2024-01-09	6.150	6.200	6.050	6.110	6.110	5,319,300
2024-01-08	6.290	6.340	6.140	6.150	6.150	5,190,134
2024-01-05	6.370	6.410	6.240	6.270	6.270	6,783,400
2024-01-04	6.300	6.390	6.300	6.360	6.360	6,936,913
2024-01-03	6.280	6.320	6.240	6.320	6.320	6,815,375
2024-01-02	6.080	6.340	6.060	6.310	6.310	13,009,622
2023-12-29	5.990	6.070	5.990	6.070	6.070	4,920,260
2023-12-28	6.010	6.060	5.890	6.000	6.000	6,561,010
2023-12-27	5.950	6.010	5.900	5.970	5.970	3,129,000
2023-12-26	6.010	6.040	5.940	5.950	5.950	3,809,900
2023-12-25	6.090	6.100	5.960	6.010	6.010	4,717,200
2023-12-22	6.190	6.190	6.080	6.110	6.110	4,520,333
2023-12-21	6.110	6.200	6.010	6.180	6.180	5,335,233
2023-12-20	6.190	6.240	6.120	6.120	6.120	5,553,955
2023-12-19	6.230	6.250	6.110	6.170	6.170	5,875,609
2023-12-18	6.300	6.340	6.200	6.230	6.230	5,921,500
2023-12-15	6.330	6.350	6.280	6.330	6.330	5,157,500
2023-12-14	6.300	6.360	6.260	6.330	6.330	5,351,791
2023-12-13	6.260	6.350	6.230	6.290	6.290	7,906,830
2023-12-12	6.200	6.280	6.180	6.280	6.280	4,876,090
2023-12-11	6.130	6.230	6.090	6.220	6.220	8,088,480
2023-12-08	6.240	6.310	6.140	6.150	6.150	7,452,300
2023-12-07	6.200	6.220	6.140	6.200	6.200	4,139,600
2023-12-06	6.200	6.230	6.120	6.210	6.210	4,370,600
2023-12-05	6.260	6.270	6.150	6.160	6.160	5,005,113
2023-12-04	6.240	6.290	6.200	6.240	6.240	5,412,649
2023-12-01	6.310	6.310	6.210	6.240	6.240	7,991,819
2023-11-30	6.210	6.300	6.210	6.280	6.280	7,628,709
2023-11-29	6.220	6.310	6.220	6.230	6.230	7,367,301
2023-11-28	6.130	6.270	6.110	6.260	6.260	9,837,726
2023-11-27	6.230	6.240	6.030	6.130	6.130	15,000,920
2023-11-24	6.330	6.360	6.280	6.290	6.290	6,306,300
2023-11-23	6.340	6.360	6.290	6.350	6.350	8,273,050
2023-11-22	6.270	6.370	6.270	6.300	6.300	8,405,300
2023-11-21	6.350	6.370	6.290	6.340	6.340	9,056,579
2023-11-20	6.260	6.390	6.240	6.350	6.350	10,878,450
2023-11-17	6.230	6.280	6.220	6.250	6.250	5,832,230
2023-11-16	6.320	6.320	6.240	6.260	6.260	10,317,120
2023-11-15	6.220	6.360	6.180	6.320	6.320	15,403,761
2023-11-14	6.230	6.230	6.170	6.190	6.190	4,873,200
2023-11-13	6.140	6.220	6.140	6.210	6.210	7,582,254
2023-11-10	6.100	6.160	6.070	6.160	6.160	5,463,400
2023-11-09	6.100	6.170	6.090	6.120	6.120	6,765,174
2023-11-08	6.230	6.260	6.100	6.110	6.110	10,324,990
2023-11-07	6.180	6.180	6.080	6.130	6.130	6,328,570
2023-11-06	6.110	6.140	6.090	6.130	6.130	7,005,309
2023-11-03	6.080	6.140	6.070	6.080	6.080	5,094,100
2023-11-02	6.100	6.130	6.060	6.080	6.080	5,955,565
2023-11-01	6.150	6.180	6.090	6.120	6.120	6,257,727
2023-10-31	6.110	6.170	6.020	6.150	6.150	11,710,276

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.