Spic Yuanda Environmental Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	5.920	5.920	5.830	5.880	5.880	3,524,909
2023-02-02	5.900	5.940	5.860	5.890	5.890	5,810,500
2023-02-01	5.860	5.900	5.840	5.900	5.900	3,084,910
2023-01-31	5.800	5.880	5.790	5.860	5.860	2,951,971
2023-01-30	5.790	5.840	5.770	5.810	5.810	4,767,064
2023-01-20	5.740	5.760	5.700	5.750	5.750	3,614,349
2023-01-19	5.700	5.780	5.690	5.780	5.780	2,600,890
2023-01-18	5.660	5.730	5.640	5.720	5.720	2,641,110
2023-01-17	5.700	5.720	5.620	5.650	5.650	2,227,800
2023-01-16	5.610	5.690	5.590	5.690	5.690	3,146,700
2023-01-13	5.640	5.640	5.560	5.610	5.610	2,072,636
2023-01-12	5.630	5.650	5.560	5.570	5.570	2,387,036
2023-01-11	5.630	5.720	5.610	5.610	5.610	2,570,300
2023-01-10	5.700	5.710	5.610	5.630	5.630	2,656,600
2023-01-09	5.740	5.760	5.660	5.690	5.690	3,035,151
2023-01-06	5.770	5.780	5.710	5.720	5.720	1,609,900
2023-01-05	5.800	5.800	5.720	5.770	5.770	2,434,631
2023-01-04	5.730	5.840	5.710	5.760	5.760	3,571,672
2023-01-03	5.640	5.760	5.600	5.730	5.730	3,676,850
2022-12-30	5.540	5.620	5.530	5.600	5.600	1,367,243
2022-12-29	5.590	5.600	5.520	5.540	5.540	1,712,827
2022-12-28	5.600	5.620	5.530	5.590	5.590	2,216,060
2022-12-27	5.600	5.640	5.580	5.620	5.620	2,045,100
2022-12-26	5.590	5.610	5.500	5.610	5.610	2,405,038
2022-12-23	5.560	5.630	5.510	5.560	5.560	2,152,078
2022-12-22	5.660	5.700	5.510	5.550	5.550	2,204,700
2022-12-21	5.710	5.770	5.630	5.660	5.660	1,897,565
2022-12-20	5.700	5.750	5.660	5.700	5.700	1,877,190
2022-12-19	5.930	5.930	5.680	5.730	5.730	5,021,400
2022-12-16	5.950	5.960	5.900	5.930	5.930	1,774,680
2022-12-15	5.950	5.990	5.920	5.950	5.950	2,778,021
2022-12-14	5.960	6.020	5.940	5.980	5.980	2,450,900
2022-12-13	6.020	6.040	5.940	5.970	5.970	2,622,790
2022-12-12	6.040	6.080	5.960	5.990	5.990	4,185,002
2022-12-09	6.120	6.170	6.020	6.050	6.050	4,812,200
2022-12-08	6.200	6.240	6.100	6.130	6.130	5,551,800
2022-12-07	6.320	6.320	6.180	6.200	6.200	4,752,020
2022-12-06	6.360	6.360	6.260	6.300	6.300	3,072,400
2022-12-05	6.260	6.380	6.260	6.360	6.360	5,388,887
2022-12-02	6.260	6.280	6.200	6.270	6.270	2,567,347
2022-12-01	6.300	6.300	6.210	6.230	6.230	3,648,987
2022-11-30	6.230	6.290	6.200	6.290	6.290	3,370,993
2022-11-29	6.260	6.260	6.160	6.240	6.240	3,256,030
2022-11-28	6.190	6.290	6.060	6.190	6.190	5,246,762
2022-11-25	6.160	6.220	6.140	6.160	6.160	2,542,300
2022-11-24	6.190	6.280	6.150	6.180	6.180	4,294,688
2022-11-23	6.070	6.200	6.070	6.190	6.190	5,008,195
2022-11-22	6.140	6.180	6.070	6.080	6.080	2,822,767
2022-11-21	6.160	6.260	6.070	6.110	6.110	5,284,757
2022-11-18	6.080	6.160	6.060	6.160	6.160	4,847,774
2022-11-17	6.070	6.090	6.020	6.080	6.080	1,995,200
2022-11-16	6.050	6.080	6.010	6.070	6.070	3,343,874
2022-11-15	6.040	6.060	6.020	6.050	6.050	2,713,657
2022-11-14	6.010	6.070	5.960	6.040	6.040	4,361,501
2022-11-11	6.090	6.100	6.000	6.010	6.010	4,082,700
2022-11-10	6.000	6.020	5.950	6.010	6.010	2,350,800
2022-11-09	6.060	6.100	6.010	6.010	6.010	2,326,558
2022-11-08	5.980	6.040	5.950	6.030	6.030	3,955,835
2022-11-07	5.920	6.080	5.870	6.040	6.040	7,974,943
2022-11-04	5.820	6.230	5.800	5.940	5.940	9,714,439

← NewerPage 16 of 21 · 1,213 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.