Spic Yuanda Environmental Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	15.530	15.850	15.500	15.710	15.710	13,355,564
2026-04-21	15.550	15.870	15.410	15.630	15.630	15,597,850
2026-04-20	15.090	16.300	15.090	15.560	15.560	26,872,042
2026-04-17	15.500	15.500	15.060	15.080	15.080	24,835,978
2026-04-16	15.420	15.750	15.320	15.710	15.710	18,255,512
2026-04-15	15.250	15.630	15.250	15.400	15.400	19,078,660
2026-04-14	15.000	15.450	14.950	15.250	15.250	20,353,780
2026-04-13	14.510	15.280	14.360	14.930	14.930	23,716,938
2026-04-10	14.750	14.750	14.260	14.550	14.550	15,961,113
2026-04-09	14.250	14.960	14.060	14.600	14.600	21,020,495
2026-04-08	13.880	14.520	13.850	14.320	14.320	17,540,745
2026-04-07	13.820	13.890	13.500	13.710	13.710	11,786,231
2026-04-03	14.270	14.270	13.640	13.680	13.680	16,647,227
2026-04-02	14.220	14.610	13.690	14.300	14.300	31,165,242
2026-04-01	13.550	14.500	13.550	14.270	14.270	18,317,769
2026-03-31	13.340	13.710	13.340	13.430	13.430	9,042,419
2026-03-30	13.660	13.740	13.280	13.490	13.490	10,996,589
2026-03-27	13.560	13.960	13.540	13.870	13.870	9,420,840
2026-03-26	14.100	14.100	13.680	13.750	13.750	9,774,610
2026-03-25	13.970	14.230	13.850	14.080	14.080	14,934,201
2026-03-24	13.940	13.990	13.420	13.930	13.930	16,502,450
2026-03-23	13.960	14.090	13.430	13.510	13.510	18,399,663
2026-03-20	14.410	14.500	14.160	14.200	14.200	11,793,230
2026-03-19	14.350	14.510	14.220	14.290	14.290	10,567,300
2026-03-18	14.640	14.760	14.320	14.460	14.460	10,639,649
2026-03-17	14.880	15.000	14.520	14.550	14.550	11,939,810
2026-03-16	14.660	14.850	14.560	14.770	14.770	13,778,885
2026-03-13	15.010	15.220	14.590	14.660	14.660	15,314,615
2026-03-12	15.250	15.350	14.790	15.170	15.170	18,705,834
2026-03-11	15.670	15.710	15.260	15.290	15.290	23,390,560
2026-03-10	15.660	15.850	15.530	15.660	15.660	17,444,140
2026-03-09	15.670	15.750	15.220	15.650	15.650	23,109,350
2026-03-06	15.530	15.910	15.060	15.680	15.680	27,483,026
2026-03-05	15.290	15.820	15.010	15.630	15.630	30,285,807
2026-03-04	14.820	15.150	14.740	15.000	15.000	16,128,980
2026-03-03	15.220	15.350	14.860	14.910	14.910	20,632,248
2026-03-02	14.960	15.450	14.820	15.220	15.220	20,965,380
2026-02-27	15.430	15.550	14.860	15.210	15.210	24,606,946
2026-02-26	15.950	16.090	15.350	15.450	15.450	33,753,385
2026-02-25	15.990	16.130	15.780	16.010	16.010	25,890,679
2026-02-24	16.160	16.290	15.620	15.900	15.900	32,402,892
2026-02-13	15.610	16.220	15.430	15.980	15.980	45,073,818
2026-02-12	15.390	16.640	15.200	15.680	15.680	80,406,709
2026-02-11	14.060	15.490	14.000	15.490	15.490	62,376,280
2026-02-10	13.840	14.080	13.740	14.080	14.080	15,750,461
2026-02-09	13.600	13.880	13.600	13.850	13.850	15,213,990
2026-02-06	13.450	13.800	13.410	13.600	13.600	15,493,028
2026-02-05	13.600	13.610	13.410	13.490	13.490	9,582,498
2026-02-04	13.510	13.650	13.400	13.600	13.600	11,104,210
2026-02-03	13.410	13.550	13.300	13.520	13.520	12,453,100
2026-02-02	13.350	13.690	13.270	13.310	13.310	16,138,981
2026-01-30	13.720	13.720	13.160	13.360	13.360	21,788,327
2026-01-29	13.750	13.950	13.440	13.810	13.810	31,764,093
2026-01-28	13.480	13.860	13.460	13.500	13.500	12,534,300
2026-01-27	13.560	13.620	13.280	13.520	13.520	13,960,148
2026-01-26	13.730	13.840	13.420	13.630	13.630	14,546,670
2026-01-23	13.550	13.780	13.450	13.740	13.740	15,611,700
2026-01-22	13.440	13.600	13.380	13.550	13.550	11,347,680
2026-01-21	13.600	13.680	13.360	13.380	13.380	12,401,500
2026-01-20	13.780	13.850	13.490	13.600	13.600	14,824,107

← NewerPage 3 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.