Spic Yuanda Environmental Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	5.600	5.680	5.530	5.660	5.640	4,891,979
2022-05-09	5.480	5.700	5.450	5.660	5.640	4,228,931
2022-05-06	5.420	5.480	5.350	5.440	5.421	3,036,800
2022-05-05	5.400	5.540	5.350	5.500	5.481	5,249,064
2022-04-29	5.240	5.450	5.230	5.390	5.371	6,013,307
2022-04-28	5.230	5.340	5.110	5.230	5.212	5,711,874
2022-04-27	5.080	5.290	4.960	5.280	5.262	7,035,550
2022-04-26	5.290	5.360	5.060	5.100	5.082	7,458,330
2022-04-25	5.780	5.800	5.280	5.280	5.262	8,450,496
2022-04-22	5.870	5.960	5.660	5.870	5.850	5,484,050
2022-04-21	6.240	6.280	5.870	5.900	5.880	8,947,800
2022-04-20	6.260	6.340	6.210	6.280	6.258	3,657,329
2022-04-19	6.120	6.270	6.100	6.260	6.238	2,929,584
2022-04-18	6.140	6.140	5.990	6.130	6.109	2,819,639
2022-04-15	6.270	6.270	6.120	6.150	6.129	3,787,163
2022-04-14	6.190	6.320	6.180	6.250	6.228	3,811,500
2022-04-13	6.300	6.300	6.140	6.180	6.159	3,792,232
2022-04-12	6.110	6.230	6.020	6.220	6.198	4,049,300
2022-04-11	6.370	6.420	6.050	6.100	6.079	6,548,946
2022-04-08	6.500	6.580	6.370	6.420	6.398	4,343,893
2022-04-07	6.670	6.670	6.480	6.500	6.477	7,161,430
2022-04-06	6.650	6.720	6.600	6.700	6.677	6,281,492
2022-04-01	6.630	6.680	6.560	6.650	6.627	5,344,000
2022-03-31	6.560	6.820	6.560	6.650	6.627	6,590,103
2022-03-30	6.630	6.630	6.530	6.620	6.597	3,883,030
2022-03-29	6.690	6.690	6.500	6.560	6.537	3,860,450
2022-03-28	6.590	6.660	6.480	6.610	6.587	3,319,200
2022-03-25	6.740	6.740	6.570	6.600	6.577	3,448,900
2022-03-24	6.770	6.770	6.630	6.640	6.617	3,527,850
2022-03-23	6.830	6.890	6.750	6.790	6.766	3,808,700
2022-03-22	6.880	6.930	6.750	6.830	6.806	4,766,304
2022-03-21	6.880	6.960	6.810	6.950	6.926	5,086,337
2022-03-18	6.680	6.900	6.620	6.890	6.866	6,148,402
2022-03-17	6.630	6.770	6.630	6.680	6.657	5,902,700
2022-03-16	6.500	6.630	6.240	6.610	6.587	8,044,664
2022-03-15	6.990	7.000	6.340	6.390	6.368	10,979,219
2022-03-14	7.270	7.280	7.010	7.010	6.986	4,999,480
2022-03-11	7.310	7.310	7.060	7.280	7.255	7,043,286
2022-03-10	7.270	7.400	7.260	7.340	7.315	6,604,816
2022-03-09	7.310	7.410	6.850	7.170	7.145	8,097,661
2022-03-08	7.490	7.530	7.240	7.290	7.265	7,044,381
2022-03-07	7.700	7.700	7.490	7.550	7.524	9,746,720
2022-03-04	7.750	7.900	7.650	7.800	7.773	13,039,171
2022-03-03	7.660	7.710	7.600	7.690	7.663	5,610,946
2022-03-02	7.590	7.650	7.550	7.620	7.594	4,186,670
2022-03-01	7.520	7.670	7.520	7.630	7.604	6,551,463
2022-02-28	7.540	7.550	7.390	7.530	7.504	5,432,331
2022-02-25	7.340	7.560	7.340	7.510	7.484	7,720,931
2022-02-24	7.510	7.550	7.200	7.270	7.245	9,252,049
2022-02-23	7.560	7.570	7.460	7.530	7.504	3,865,935
2022-02-22	7.570	7.650	7.500	7.510	7.484	5,304,469
2022-02-21	7.530	7.670	7.490	7.650	7.623	6,351,630
2022-02-18	7.510	7.570	7.400	7.560	7.534	5,970,620
2022-02-17	7.510	7.730	7.500	7.520	7.494	11,764,647
2022-02-16	7.380	7.470	7.380	7.430	7.404	2,733,350
2022-02-15	7.400	7.450	7.300	7.350	7.325	3,306,789
2022-02-14	7.350	7.460	7.290	7.410	7.384	4,233,796
2022-02-11	7.420	7.460	7.340	7.380	7.354	5,371,526
2022-02-10	7.510	7.600	7.400	7.460	7.434	7,197,588
2022-02-09	7.360	7.480	7.310	7.460	7.434	5,613,771

← NewerPage 19 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.