Spic Yuanda Environmental Protection Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 6.040 | 6.110 | 6.020 | 6.090 | 6.090 | 3,978,660 |
| 2023-07-27 | 6.090 | 6.130 | 6.050 | 6.070 | 6.070 | 4,099,001 |
| 2023-07-26 | 6.040 | 6.150 | 6.020 | 6.100 | 6.100 | 6,916,790 |
| 2023-07-25 | 6.060 | 6.070 | 5.970 | 6.040 | 6.040 | 4,214,595 |
| 2023-07-24 | 6.000 | 6.050 | 5.980 | 6.030 | 6.030 | 3,602,387 |
| 2023-07-21 | 6.040 | 6.050 | 5.970 | 6.010 | 6.010 | 4,699,211 |
| 2023-07-20 | 6.110 | 6.120 | 5.970 | 5.990 | 5.990 | 6,115,940 |
| 2023-07-19 | 6.000 | 6.120 | 5.990 | 6.060 | 6.060 | 6,790,542 |
| 2023-07-18 | 5.990 | 6.010 | 5.950 | 5.990 | 5.990 | 3,644,163 |
| 2023-07-17 | 5.940 | 6.040 | 5.910 | 5.990 | 5.990 | 7,622,921 |
| 2023-07-14 | 5.930 | 5.970 | 5.900 | 5.920 | 5.920 | 2,994,100 |
| 2023-07-13 | 5.900 | 6.000 | 5.890 | 5.960 | 5.960 | 3,852,980 |
| 2023-07-12 | 5.940 | 5.970 | 5.870 | 5.890 | 5.890 | 3,534,374 |
| 2023-07-11 | 5.910 | 5.920 | 5.860 | 5.900 | 5.900 | 2,000,100 |
| 2023-07-10 | 5.880 | 5.930 | 5.860 | 5.880 | 5.880 | 2,836,800 |
| 2023-07-07 | 5.820 | 5.880 | 5.800 | 5.860 | 5.860 | 2,824,088 |
| 2023-07-06 | 5.840 | 5.850 | 5.800 | 5.830 | 5.830 | 2,767,730 |
| 2023-07-05 | 5.820 | 5.850 | 5.800 | 5.820 | 5.820 | 2,790,250 |
| 2023-07-04 | 5.850 | 5.870 | 5.800 | 5.820 | 5.820 | 2,838,993 |
| 2023-07-03 | 5.850 | 5.920 | 5.810 | 5.850 | 5.850 | 3,238,450 |
| 2023-06-30 | 5.780 | 5.860 | 5.760 | 5.830 | 5.830 | 2,867,630 |
| 2023-06-29 | 5.720 | 5.800 | 5.710 | 5.770 | 5.770 | 3,155,610 |
| 2023-06-28 | 5.650 | 5.740 | 5.590 | 5.730 | 5.730 | 3,305,190 |
| 2023-06-27 | 5.520 | 5.670 | 5.520 | 5.660 | 5.660 | 3,989,687 |
| 2023-06-26 | 5.640 | 5.640 | 5.500 | 5.510 | 5.510 | 4,530,140 |
| 2023-06-21 | 5.670 | 5.730 | 5.630 | 5.640 | 5.640 | 2,716,382 |
| 2023-06-20 | 5.730 | 5.780 | 5.660 | 5.670 | 5.670 | 3,064,000 |
| 2023-06-19 | 5.750 | 5.810 | 5.730 | 5.730 | 5.730 | 3,248,771 |
| 2023-06-16 | 5.670 | 5.810 | 5.660 | 5.790 | 5.790 | 6,123,700 |
| 2023-06-15 | 5.670 | 5.680 | 5.600 | 5.650 | 5.650 | 4,250,400 |
| 2023-06-14 | 5.660 | 5.880 | 5.580 | 5.710 | 5.710 | 8,949,036 |
| 2023-06-13 | 5.650 | 5.700 | 5.650 | 5.690 | 5.690 | 2,609,241 |
| 2023-06-12 | 5.740 | 5.740 | 5.620 | 5.680 | 5.680 | 4,400,890 |
| 2023-06-09 | 5.790 | 5.800 | 5.710 | 5.760 | 5.760 | 2,503,020 |
| 2023-06-08 | 5.740 | 5.790 | 5.730 | 5.780 | 5.780 | 2,304,843 |
| 2023-06-07 | 5.800 | 5.820 | 5.730 | 5.750 | 5.750 | 3,631,360 |
| 2023-06-06 | 5.970 | 5.990 | 5.800 | 5.800 | 5.800 | 4,310,760 |
| 2023-06-05 | 5.820 | 5.980 | 5.810 | 5.970 | 5.970 | 5,331,169 |
| 2023-06-02 | 5.820 | 5.840 | 5.800 | 5.820 | 5.820 | 3,733,992 |
| 2023-06-01 | 5.930 | 5.930 | 5.800 | 5.810 | 5.810 | 5,200,100 |
| 2023-05-31 | 6.010 | 6.030 | 5.900 | 5.920 | 5.920 | 3,636,580 |
| 2023-05-30 | 5.950 | 6.040 | 5.930 | 6.000 | 6.000 | 3,869,381 |
| 2023-05-29 | 5.920 | 5.980 | 5.870 | 5.940 | 5.940 | 3,807,900 |
| 2023-05-26 | 5.860 | 5.910 | 5.810 | 5.910 | 5.910 | 3,184,532 |
| 2023-05-25 | 5.840 | 5.890 | 5.790 | 5.860 | 5.860 | 3,679,300 |
| 2023-05-24 | 5.870 | 5.910 | 5.820 | 5.820 | 5.820 | 2,867,650 |
| 2023-05-23 | 5.960 | 6.010 | 5.850 | 5.870 | 5.870 | 3,638,447 |
| 2023-05-22 | 5.920 | 6.030 | 5.900 | 5.960 | 5.960 | 3,637,140 |
| 2023-05-19 | 5.990 | 5.990 | 5.900 | 5.920 | 5.920 | 3,224,330 |
| 2023-05-18 | 6.020 | 6.030 | 5.950 | 5.990 | 5.990 | 3,942,683 |
| 2023-05-17 | 5.990 | 6.020 | 5.950 | 6.020 | 6.020 | 3,390,560 |
| 2023-05-16 | 6.010 | 6.050 | 5.960 | 5.990 | 5.990 | 3,599,009 |
| 2023-05-15 | 6.000 | 6.040 | 5.910 | 6.000 | 6.000 | 4,836,672 |
| 2023-05-12 | 6.010 | 6.050 | 5.970 | 6.000 | 6.000 | 4,910,847 |
| 2023-05-11 | 5.980 | 6.050 | 5.950 | 6.040 | 6.040 | 6,490,430 |
| 2023-05-10 | 5.920 | 5.990 | 5.910 | 5.960 | 5.960 | 4,937,730 |
| 2023-05-09 | 5.910 | 6.040 | 5.880 | 5.920 | 5.920 | 6,925,903 |
| 2023-05-08 | 5.820 | 5.930 | 5.810 | 5.920 | 5.920 | 6,373,260 |
| 2023-05-05 | 5.840 | 5.850 | 5.790 | 5.820 | 5.820 | 5,142,000 |
| 2023-05-04 | 5.720 | 5.850 | 5.700 | 5.840 | 5.840 | 6,732,270 |
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.