Spic Yuanda Environmental Protection Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 5.700 | 5.770 | 5.670 | 5.760 | 5.760 | 4,522,830 |
| 2023-04-27 | 5.580 | 5.690 | 5.580 | 5.670 | 5.670 | 4,691,484 |
| 2023-04-26 | 5.510 | 5.650 | 5.510 | 5.640 | 5.640 | 2,942,050 |
| 2023-04-25 | 5.560 | 5.640 | 5.480 | 5.570 | 5.570 | 3,847,567 |
| 2023-04-24 | 5.520 | 5.660 | 5.510 | 5.610 | 5.610 | 4,592,541 |
| 2023-04-21 | 5.600 | 5.680 | 5.480 | 5.490 | 5.490 | 4,230,590 |
| 2023-04-20 | 5.680 | 5.710 | 5.590 | 5.620 | 5.620 | 3,434,147 |
| 2023-04-19 | 5.700 | 5.740 | 5.690 | 5.710 | 5.710 | 2,588,289 |
| 2023-04-18 | 5.760 | 5.770 | 5.700 | 5.710 | 5.710 | 2,611,751 |
| 2023-04-17 | 5.740 | 5.780 | 5.720 | 5.760 | 5.760 | 3,895,601 |
| 2023-04-14 | 5.760 | 5.760 | 5.650 | 5.730 | 5.730 | 4,229,871 |
| 2023-04-13 | 5.730 | 5.770 | 5.700 | 5.730 | 5.730 | 3,472,630 |
| 2023-04-12 | 5.700 | 5.740 | 5.680 | 5.720 | 5.720 | 2,689,389 |
| 2023-04-11 | 5.680 | 5.730 | 5.650 | 5.690 | 5.690 | 3,399,410 |
| 2023-04-10 | 5.730 | 5.770 | 5.690 | 5.700 | 5.700 | 2,597,020 |
| 2023-04-07 | 5.690 | 5.780 | 5.690 | 5.760 | 5.760 | 2,721,647 |
| 2023-04-06 | 5.730 | 5.740 | 5.680 | 5.690 | 5.690 | 3,443,487 |
| 2023-04-04 | 5.760 | 5.820 | 5.720 | 5.750 | 5.750 | 3,825,040 |
| 2023-04-03 | 5.720 | 5.780 | 5.700 | 5.780 | 5.780 | 3,805,327 |
| 2023-03-31 | 5.710 | 5.770 | 5.700 | 5.760 | 5.760 | 2,499,217 |
| 2023-03-30 | 5.770 | 5.800 | 5.680 | 5.720 | 5.720 | 3,439,819 |
| 2023-03-29 | 5.860 | 5.880 | 5.770 | 5.770 | 5.770 | 3,143,800 |
| 2023-03-28 | 5.930 | 5.940 | 5.860 | 5.860 | 5.860 | 2,547,613 |
| 2023-03-27 | 6.010 | 6.030 | 5.870 | 5.910 | 5.910 | 5,315,186 |
| 2023-03-24 | 5.940 | 6.000 | 5.940 | 6.000 | 6.000 | 4,826,080 |
| 2023-03-23 | 5.950 | 5.970 | 5.920 | 5.950 | 5.950 | 2,973,290 |
| 2023-03-22 | 5.950 | 5.990 | 5.920 | 5.980 | 5.980 | 2,810,200 |
| 2023-03-21 | 5.960 | 5.960 | 5.910 | 5.940 | 5.940 | 2,925,390 |
| 2023-03-20 | 5.970 | 6.010 | 5.910 | 5.920 | 5.920 | 4,275,240 |
| 2023-03-17 | 5.910 | 6.010 | 5.900 | 6.000 | 6.000 | 4,543,301 |
| 2023-03-16 | 5.930 | 5.980 | 5.870 | 5.870 | 5.870 | 5,187,196 |
| 2023-03-15 | 5.860 | 5.950 | 5.830 | 5.940 | 5.940 | 3,913,603 |
| 2023-03-14 | 5.930 | 5.950 | 5.770 | 5.830 | 5.830 | 4,678,471 |
| 2023-03-13 | 5.950 | 6.000 | 5.860 | 5.930 | 5.930 | 4,510,508 |
| 2023-03-10 | 6.080 | 6.090 | 5.960 | 5.970 | 5.970 | 5,695,027 |
| 2023-03-09 | 6.100 | 6.110 | 6.020 | 6.090 | 6.090 | 4,764,196 |
| 2023-03-08 | 6.030 | 6.080 | 6.000 | 6.080 | 6.080 | 4,714,932 |
| 2023-03-07 | 6.180 | 6.190 | 6.040 | 6.060 | 6.060 | 7,743,632 |
| 2023-03-06 | 6.150 | 6.240 | 6.110 | 6.160 | 6.160 | 8,754,550 |
| 2023-03-03 | 6.240 | 6.280 | 6.100 | 6.120 | 6.120 | 13,415,571 |
| 2023-03-02 | 6.090 | 6.490 | 6.050 | 6.240 | 6.240 | 26,694,697 |
| 2023-03-01 | 5.950 | 6.010 | 5.940 | 6.000 | 6.000 | 4,366,960 |
| 2023-02-28 | 5.860 | 5.950 | 5.860 | 5.950 | 5.950 | 3,176,500 |
| 2023-02-27 | 5.930 | 5.930 | 5.840 | 5.860 | 5.860 | 2,683,200 |
| 2023-02-24 | 5.950 | 5.970 | 5.880 | 5.920 | 5.920 | 2,602,469 |
| 2023-02-23 | 6.000 | 6.010 | 5.900 | 5.930 | 5.930 | 3,015,400 |
| 2023-02-22 | 5.970 | 6.010 | 5.940 | 5.990 | 5.990 | 2,387,470 |
| 2023-02-21 | 5.930 | 5.990 | 5.920 | 5.990 | 5.990 | 3,150,100 |
| 2023-02-20 | 5.910 | 5.940 | 5.820 | 5.930 | 5.930 | 3,379,867 |
| 2023-02-17 | 5.850 | 5.940 | 5.840 | 5.890 | 5.890 | 3,719,710 |
| 2023-02-16 | 5.970 | 6.010 | 5.820 | 5.850 | 5.850 | 4,381,487 |
| 2023-02-15 | 6.000 | 6.000 | 5.970 | 5.980 | 5.980 | 1,926,403 |
| 2023-02-14 | 6.010 | 6.040 | 5.960 | 6.000 | 6.000 | 2,838,179 |
| 2023-02-13 | 5.980 | 6.010 | 5.960 | 6.000 | 6.000 | 3,008,570 |
| 2023-02-10 | 5.930 | 6.000 | 5.920 | 5.990 | 5.990 | 3,484,132 |
| 2023-02-09 | 5.900 | 5.950 | 5.880 | 5.930 | 5.930 | 3,821,686 |
| 2023-02-08 | 5.990 | 6.010 | 5.910 | 5.910 | 5.910 | 1,819,700 |
| 2023-02-07 | 5.940 | 6.000 | 5.930 | 6.000 | 6.000 | 3,253,009 |
| 2023-02-06 | 5.900 | 5.960 | 5.860 | 5.940 | 5.940 | 3,110,000 |
| 2023-02-03 | 5.920 | 5.920 | 5.830 | 5.880 | 5.880 | 3,524,909 |
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.