Spic Yuanda Environmental Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	12.110	12.220	12.000	12.170	12.170	6,156,841
2025-10-22	12.100	12.170	12.050	12.100	12.100	4,717,143
2025-10-21	12.070	12.120	11.990	12.100	12.100	6,961,300
2025-10-20	12.290	12.290	12.010	12.060	12.060	6,874,843
2025-10-17	12.200	12.300	12.000	12.050	12.050	11,690,455
2025-10-16	12.510	12.540	12.220	12.240	12.240	9,081,732
2025-10-15	12.660	12.660	12.470	12.510	12.510	9,477,550
2025-10-14	12.620	12.890	12.500	12.690	12.690	10,226,408
2025-10-13	12.400	12.710	12.340	12.630	12.630	11,610,788
2025-10-10	12.470	13.300	12.380	12.840	12.840	21,725,263
2025-10-09	12.340	12.520	12.270	12.460	12.460	12,224,582
2025-09-30	12.350	12.380	12.220	12.250	12.250	6,089,464
2025-09-29	12.230	12.320	12.060	12.310	12.310	8,199,130
2025-09-26	12.190	12.340	12.160	12.230	12.230	6,609,873
2025-09-25	12.400	12.400	12.200	12.210	12.210	8,305,700
2025-09-24	12.210	12.450	12.110	12.410	12.410	9,783,227
2025-09-23	12.410	12.410	12.040	12.240	12.240	13,811,090
2025-09-22	12.530	12.610	12.360	12.410	12.410	12,018,282
2025-09-19	12.770	12.770	12.440	12.520	12.520	17,878,685
2025-09-18	13.500	13.500	12.660	12.760	12.760	38,700,091
2025-09-17	14.360	14.450	13.490	13.530	13.530	32,391,441
2025-09-16	14.200	14.320	14.090	14.200	14.200	16,702,244
2025-09-15	14.160	14.390	14.030	14.300	14.300	24,508,670
2025-09-12	14.090	14.380	13.920	14.070	14.070	28,717,935
2025-09-11	14.000	14.180	13.660	14.070	14.070	44,169,537
2025-09-10	12.910	13.720	12.880	13.500	13.500	45,182,565
2025-09-09	12.910	12.930	12.650	12.720	12.720	8,469,463
2025-09-08	12.890	13.090	12.730	12.900	12.900	17,942,641
2025-09-05	12.300	12.840	12.250	12.710	12.710	17,551,976
2025-09-04	12.300	12.510	12.170	12.360	12.360	13,657,700
2025-09-03	12.740	12.770	12.200	12.200	12.200	15,943,700
2025-09-02	12.830	13.000	12.660	12.770	12.770	17,021,650
2025-09-01	12.560	13.100	12.550	12.780	12.780	16,539,750
2025-08-29	12.790	12.830	12.570	12.580	12.580	10,228,740
2025-08-28	12.640	12.820	12.470	12.750	12.750	14,558,285
2025-08-27	12.830	13.100	12.690	12.690	12.690	19,931,021
2025-08-26	13.090	13.130	12.800	12.860	12.860	15,345,371
2025-08-25	12.600	13.240	12.490	12.870	12.870	31,907,827
2025-08-22	12.490	12.600	12.320	12.520	12.520	11,594,361
2025-08-21	12.550	12.590	12.400	12.430	12.430	13,321,443
2025-08-20	12.650	12.740	12.400	12.550	12.550	15,666,331
2025-08-19	12.910	12.910	12.610	12.640	12.640	26,859,491
2025-08-18	12.420	13.390	12.370	13.070	13.070	45,854,077
2025-08-15	12.400	12.500	12.300	12.410	12.410	12,961,295
2025-08-14	12.600	12.750	12.350	12.400	12.400	20,041,609
2025-08-13	12.390	12.690	12.260	12.650	12.650	31,032,585
2025-08-12	12.050	12.500	11.970	12.420	12.420	30,704,352
2025-08-11	12.060	12.110	12.000	12.050	12.050	7,190,380
2025-08-08	11.970	12.250	11.950	12.120	12.120	11,685,100
2025-08-07	12.080	12.090	11.970	11.990	11.990	6,441,200
2025-08-06	12.080	12.090	11.940	12.080	12.080	7,924,193
2025-08-05	11.970	12.050	11.940	12.050	12.050	5,614,301
2025-08-04	11.940	12.010	11.900	12.010	12.010	5,151,300
2025-08-01	11.900	12.040	11.900	12.040	12.040	5,763,600
2025-07-31	12.170	12.180	11.960	11.980	11.980	11,153,900
2025-07-30	12.290	12.320	12.130	12.170	12.170	11,155,248
2025-07-29	12.400	12.430	12.230	12.370	12.370	10,628,017
2025-07-28	12.240	12.450	12.170	12.400	12.400	16,717,320
2025-07-25	12.240	12.570	12.180	12.240	12.240	21,102,519
2025-07-24	12.130	12.220	12.030	12.200	12.200	9,089,030

← NewerPage 5 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.