Spic Yuanda Environmental Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	12.600	12.640	12.150	12.410	12.410	18,523,321
2026-07-20	12.300	12.870	12.010	12.680	12.680	23,239,796
2026-07-17	12.790	13.140	12.360	12.490	12.490	23,284,355
2026-07-16	12.610	13.160	12.460	12.830	12.830	22,008,203
2026-07-15	12.380	12.970	12.220	12.500	12.500	21,642,309
2026-07-14	12.420	12.660	11.970	12.340	12.340	25,751,496
2026-07-13	12.050	12.180	11.550	11.560	11.560	11,690,803
2026-07-10	12.020	12.320	11.760	12.110	12.110	10,859,203
2026-07-09	12.000	12.100	11.700	12.030	12.030	12,580,989
2026-07-08	12.050	12.210	11.900	12.050	12.050	9,830,408
2026-07-07	12.850	12.850	12.020	12.030	12.030	12,901,500
2026-07-06	12.610	13.140	12.440	12.700	12.700	17,625,342
2026-07-03	12.610	12.940	12.350	12.480	12.480	14,540,761
2026-07-02	12.500	12.850	12.380	12.510	12.510	14,554,281
2026-07-01	12.250	12.780	11.850	12.490	12.490	20,980,354
2026-06-30	12.160	12.180	11.820	12.040	12.040	14,641,892
2026-06-29	12.890	12.900	12.060	12.190	12.190	23,769,580
2026-06-26	13.630	13.660	12.870	12.880	12.880	17,388,331
2026-06-25	13.960	14.080	13.550	13.570	13.570	14,374,852
2026-06-24	14.350	14.830	13.900	13.960	13.960	17,326,843
2026-06-23	14.750	15.100	14.260	14.270	14.270	17,029,632
2026-06-22	14.230	14.840	13.830	14.800	14.800	25,566,633
2026-06-18	13.850	14.550	13.750	14.240	14.240	19,267,978
2026-06-17	14.350	14.390	13.800	13.940	13.940	15,862,303
2026-06-16	14.590	14.770	14.150	14.220	14.220	22,542,920
2026-06-15	14.710	14.860	14.300	14.660	14.660	39,326,662
2026-06-12	13.210	14.510	13.030	14.510	14.510	32,161,030
2026-06-11	13.140	13.530	13.020	13.190	13.190	12,728,908
2026-06-10	12.970	13.110	12.690	13.020	13.020	12,129,590
2026-06-09	13.140	13.220	13.000	13.030	13.030	9,969,800
2026-06-08	13.520	13.720	13.000	13.140	13.140	17,427,651
2026-06-05	13.880	14.010	13.610	13.680	13.680	13,758,780
2026-06-04	13.790	14.320	13.720	13.980	13.980	18,730,694
2026-06-03	14.110	14.150	13.670	13.780	13.780	16,398,450
2026-06-02	14.020	14.300	13.680	14.060	14.060	17,799,222
2026-06-01	14.600	14.750	14.000	14.020	14.020	21,304,168
2026-05-29	14.710	14.830	14.440	14.510	14.510	16,979,970
2026-05-28	14.600	14.890	14.510	14.700	14.639	13,189,316
2026-05-27	14.680	14.990	14.500	14.650	14.589	15,847,000
2026-05-26	14.900	15.000	14.620	14.710	14.649	18,888,815
2026-05-25	14.490	15.450	14.430	14.890	14.828	30,785,288
2026-05-22	14.370	14.370	14.020	14.270	14.211	10,819,695
2026-05-21	14.570	14.790	14.100	14.100	14.100	15,965,390
2026-05-20	14.920	15.150	14.450	14.510	14.510	17,598,520
2026-05-19	14.740	15.610	14.500	15.020	15.020	21,478,442
2026-05-18	14.910	14.980	14.530	14.710	14.710	16,948,714
2026-05-15	15.290	15.430	14.960	14.980	14.980	18,237,420
2026-05-14	15.810	15.910	15.320	15.340	15.340	17,799,842
2026-05-13	16.050	16.120	15.730	15.810	15.810	19,117,870
2026-05-12	15.900	16.440	15.820	16.060	16.060	21,012,816
2026-05-11	16.200	16.250	15.770	15.930	15.930	19,536,377
2026-05-08	16.000	16.660	15.920	16.110	16.110	25,371,248
2026-05-07	15.150	16.390	14.970	16.080	16.080	36,647,275
2026-05-06	15.490	15.540	15.020	15.110	15.110	22,505,967
2026-04-30	15.690	15.800	15.320	15.320	15.320	17,524,292
2026-04-29	15.940	15.940	15.380	15.530	15.530	21,508,087
2026-04-28	16.050	16.140	15.730	15.880	15.880	11,479,596
2026-04-27	15.930	16.150	15.600	15.980	15.980	14,955,419
2026-04-24	15.920	16.090	15.610	15.930	15.930	19,216,209
2026-04-23	15.760	15.910	15.540	15.810	15.810	14,566,045

← NewerPage 2 of 5 · 243 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.