Spic Yuanda Environmental Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	6.030	6.110	5.990	6.100	6.100	8,357,505
2023-10-27	6.050	6.090	6.020	6.040	6.040	8,372,100
2023-10-26	5.930	6.030	5.910	6.020	6.020	6,008,560
2023-10-25	5.850	6.000	5.840	5.960	5.960	7,569,042
2023-10-24	5.680	5.830	5.680	5.820	5.820	7,198,572
2023-10-23	5.830	5.840	5.650	5.680	5.680	6,980,000
2023-10-20	5.870	5.900	5.770	5.840	5.840	6,605,683
2023-10-19	5.830	5.950	5.800	5.870	5.870	6,893,530
2023-10-18	6.030	6.030	5.840	5.850	5.850	8,471,450
2023-10-17	6.010	6.070	6.000	6.040	6.040	5,942,059
2023-10-16	6.050	6.080	5.990	6.010	6.010	6,500,658
2023-10-13	6.030	6.080	6.000	6.050	6.050	6,061,655
2023-10-12	6.060	6.100	5.990	6.060	6.060	7,650,268
2023-10-11	5.970	6.070	5.960	6.030	6.030	9,896,000
2023-10-10	6.020	6.060	5.970	5.980	5.980	9,185,854
2023-10-09	6.010	6.020	5.910	5.960	5.960	7,580,600
2023-09-28	5.970	6.030	5.950	6.000	6.000	7,164,600
2023-09-27	5.910	5.990	5.910	5.940	5.940	6,209,353
2023-09-26	5.940	5.970	5.900	5.930	5.930	5,539,349
2023-09-25	5.980	6.010	5.920	5.940	5.940	7,364,880
2023-09-22	5.950	6.000	5.910	5.990	5.990	6,935,620
2023-09-21	5.930	5.990	5.910	5.930	5.930	6,236,701
2023-09-20	6.040	6.060	5.940	5.950	5.950	7,490,759
2023-09-19	5.980	6.060	5.970	6.020	6.020	7,270,514
2023-09-18	6.000	6.050	5.930	6.010	6.010	10,046,240
2023-09-15	6.090	6.120	6.010	6.020	6.020	13,207,082
2023-09-14	6.230	6.230	6.060	6.080	6.080	16,035,157
2023-09-13	6.090	6.290	6.050	6.270	6.270	26,319,669
2023-09-12	6.070	6.140	6.060	6.090	6.090	8,732,606
2023-09-11	6.030	6.110	6.020	6.100	6.100	10,354,560
2023-09-08	6.090	6.130	6.030	6.070	6.070	9,099,440
2023-09-07	6.180	6.210	6.080	6.080	6.080	14,603,410
2023-09-06	6.250	6.250	6.150	6.200	6.200	15,761,300
2023-09-05	6.320	6.350	6.210	6.290	6.290	20,677,518
2023-09-04	6.280	6.430	6.210	6.370	6.370	22,975,572
2023-09-01	6.620	6.640	6.260	6.280	6.280	40,500,978
2023-08-31	7.000	7.130	6.700	6.740	6.740	36,334,186
2023-08-30	7.170	7.230	6.910	7.130	7.130	47,514,836
2023-08-29	7.270	7.360	7.050	7.270	7.270	63,770,418
2023-08-28	7.090	7.730	6.800	7.630	7.630	103,555,692
2023-08-25	6.570	7.250	6.480	7.040	7.040	99,563,326
2023-08-24	6.600	6.780	6.350	6.590	6.590	59,231,238
2023-08-23	6.600	7.000	6.480	6.820	6.820	71,278,406
2023-08-22	7.070	7.500	6.530	6.760	6.760	93,374,247
2023-08-21	6.660	7.260	6.470	7.260	7.260	98,654,270
2023-08-18	6.020	6.600	6.000	6.600	6.600	47,073,026
2023-08-17	5.860	6.010	5.820	6.000	6.000	4,347,731
2023-08-16	5.890	5.920	5.830	5.860	5.860	2,506,500
2023-08-15	5.920	5.930	5.820	5.900	5.900	3,541,464
2023-08-14	5.870	5.920	5.830	5.920	5.920	4,523,743
2023-08-11	6.000	6.130	5.890	5.890	5.890	8,431,430
2023-08-10	5.950	6.000	5.930	5.990	5.990	2,946,718
2023-08-09	5.950	6.020	5.920	5.950	5.950	3,247,700
2023-08-08	5.990	5.990	5.930	5.980	5.980	2,495,550
2023-08-07	6.040	6.040	5.950	5.980	5.980	3,693,601
2023-08-04	6.110	6.120	6.030	6.040	6.040	3,572,700
2023-08-03	6.090	6.090	6.040	6.070	6.070	3,248,890
2023-08-02	6.130	6.140	6.070	6.090	6.090	3,061,291
2023-08-01	6.130	6.150	6.100	6.140	6.140	3,188,000
2023-07-31	6.090	6.140	6.080	6.130	6.130	4,081,095

← NewerPage 13 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.