Spic Yuanda Environmental Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	13.320	14.020	13.300	13.760	13.760	26,311,637
2026-01-16	13.350	13.440	13.240	13.310	13.310	10,387,396
2026-01-15	13.410	13.430	13.210	13.270	13.270	12,708,228
2026-01-14	13.450	13.670	13.240	13.490	13.490	21,825,104
2026-01-13	13.830	13.830	13.340	13.460	13.460	27,318,536
2026-01-12	14.090	14.100	13.530	13.830	13.830	31,245,682
2026-01-09	13.300	14.010	13.290	14.000	14.000	36,891,850
2026-01-08	13.200	13.430	13.090	13.230	13.230	23,130,652
2026-01-07	13.150	13.180	13.010	13.060	13.060	12,225,049
2026-01-06	13.000	13.250	12.940	13.190	13.190	15,162,198
2026-01-05	13.200	13.230	12.930	13.040	13.040	14,579,304
2025-12-31	13.360	13.450	13.010	13.050	13.050	17,066,273
2025-12-30	13.150	13.570	12.770	13.320	13.320	31,413,842
2025-12-29	12.850	13.300	12.670	12.890	12.890	24,481,569
2025-12-26	12.590	12.770	12.590	12.720	12.720	9,887,500
2025-12-25	12.580	12.650	12.480	12.600	12.600	7,354,510
2025-12-24	12.520	12.590	12.430	12.550	12.550	6,772,569
2025-12-23	12.550	12.550	12.390	12.420	12.420	7,044,941
2025-12-22	12.530	12.720	12.520	12.570	12.570	7,000,780
2025-12-19	12.260	12.580	12.250	12.520	12.520	9,421,704
2025-12-18	12.560	12.560	12.270	12.300	12.300	11,047,650
2025-12-17	12.560	12.620	12.410	12.480	12.480	8,981,594
2025-12-16	12.800	12.810	12.550	12.600	12.600	10,378,001
2025-12-15	12.860	12.900	12.710	12.800	12.800	9,738,251
2025-12-12	12.700	13.080	12.660	12.950	12.950	20,180,515
2025-12-11	13.210	13.210	12.700	12.780	12.780	19,794,378
2025-12-10	12.850	13.230	12.800	13.210	13.210	26,462,600
2025-12-09	12.760	13.020	12.750	12.850	12.850	11,792,838
2025-12-08	12.700	12.880	12.700	12.800	12.800	11,399,500
2025-12-05	12.610	12.800	12.610	12.680	12.680	10,614,820
2025-12-04	12.790	12.850	12.620	12.690	12.690	9,293,379
2025-12-03	12.930	12.930	12.670	12.860	12.860	11,639,375
2025-12-02	12.810	12.900	12.640	12.870	12.870	13,438,406
2025-12-01	12.760	12.960	12.720	12.800	12.800	16,145,371
2025-11-28	12.620	12.760	12.560	12.730	12.730	9,579,646
2025-11-27	12.590	12.780	12.590	12.640	12.640	8,886,800
2025-11-26	12.780	12.780	12.590	12.640	12.640	11,429,330
2025-11-25	12.600	12.880	12.600	12.780	12.780	16,257,130
2025-11-24	12.750	12.800	12.330	12.660	12.660	20,056,334
2025-11-21	12.910	12.990	12.570	12.590	12.590	21,122,030
2025-11-20	13.200	13.330	12.970	13.030	13.030	16,225,481
2025-11-19	13.340	13.460	13.100	13.170	13.170	15,027,476
2025-11-18	13.640	13.710	13.250	13.400	13.400	22,784,446
2025-11-17	14.000	14.100	13.510	13.730	13.730	31,121,096
2025-11-14	14.200	14.320	13.990	14.000	14.000	29,295,805
2025-11-13	14.510	14.700	14.120	14.220	14.220	40,009,869
2025-11-12	14.890	14.950	14.320	14.600	14.600	58,897,433
2025-11-11	16.600	17.000	14.940	14.950	14.950	111,671,876
2025-11-10	17.720	18.550	16.450	16.600	16.600	119,616,770
2025-11-07	15.190	16.860	15.180	16.860	16.860	55,050,224
2025-11-06	14.790	15.730	14.610	15.330	15.330	60,193,733
2025-11-05	13.770	15.160	13.470	14.770	14.770	62,252,212
2025-11-04	13.950	14.170	13.700	13.780	13.780	26,304,986
2025-11-03	13.390	14.220	13.350	13.950	13.950	36,436,180
2025-10-31	13.730	13.990	13.130	13.360	13.360	50,347,683
2025-10-30	13.130	13.990	13.090	13.990	13.990	62,488,287
2025-10-29	12.820	12.840	12.650	12.720	12.720	10,725,900
2025-10-28	12.450	13.270	12.320	12.830	12.830	30,194,223
2025-10-27	12.270	12.460	12.220	12.450	12.450	9,066,217
2025-10-24	12.170	12.300	12.120	12.250	12.250	5,863,359

← NewerPage 4 of 21 · 1,217 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.