Spic Yuanda Environmental Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	12.320	12.350	12.100	12.110	12.110	10,507,501
2025-07-22	12.210	12.280	12.110	12.280	12.280	13,738,100
2025-07-21	12.130	12.440	12.080	12.270	12.270	19,375,833
2025-07-18	12.060	12.110	12.010	12.080	12.080	7,460,890
2025-07-17	12.020	12.150	11.960	12.070	12.070	8,396,574
2025-07-16	11.910	12.080	11.910	12.030	12.030	7,868,374
2025-07-15	12.050	12.090	11.840	11.990	11.990	11,358,200
2025-07-14	12.070	12.110	12.030	12.070	12.070	6,789,600
2025-07-11	12.070	12.140	11.990	12.140	12.140	9,708,845
2025-07-10	12.090	12.210	11.980	12.070	12.070	9,593,520
2025-07-09	12.220	12.270	12.060	12.090	12.090	11,729,200
2025-07-08	12.200	12.260	12.090	12.190	12.190	12,576,459
2025-07-07	11.990	12.240	11.910	12.190	12.190	20,092,912
2025-07-04	11.940	11.990	11.870	11.900	11.900	8,385,562
2025-07-03	12.030	12.030	11.880	11.940	11.940	9,961,169
2025-07-02	12.180	12.180	11.980	12.020	12.020	10,234,180
2025-07-01	12.060	12.250	12.000	12.150	12.150	13,084,000
2025-06-30	12.050	12.080	11.900	12.060	12.060	11,046,470
2025-06-27	12.030	12.120	11.990	12.050	12.050	8,344,800
2025-06-26	12.160	12.210	11.960	11.980	11.980	12,474,654
2025-06-25	12.000	12.140	11.950	12.110	12.110	12,182,739
2025-06-24	11.960	12.030	11.880	12.010	12.010	12,032,225
2025-06-23	12.000	12.000	11.700	11.950	11.950	13,537,650
2025-06-20	12.150	12.240	12.060	12.210	12.210	7,387,430
2025-06-19	12.340	12.350	12.130	12.150	12.150	10,278,110
2025-06-18	12.580	12.590	12.300	12.360	12.360	12,401,430
2025-06-17	12.480	12.650	12.390	12.550	12.550	18,496,802
2025-06-16	12.360	12.380	12.230	12.300	12.300	11,589,050
2025-06-13	12.370	12.550	12.110	12.450	12.450	18,986,504
2025-06-12	12.500	12.540	12.360	12.400	12.400	8,829,963
2025-06-11	12.500	12.510	12.350	12.430	12.430	10,778,980
2025-06-10	12.640	12.800	12.470	12.540	12.540	23,553,999
2025-06-09	12.390	12.520	12.340	12.450	12.450	12,037,530
2025-06-06	12.280	12.610	12.220	12.450	12.450	18,166,400
2025-06-05	12.260	12.320	12.200	12.280	12.280	8,797,620
2025-06-04	12.300	12.330	12.190	12.260	12.260	8,262,531
2025-06-03	12.100	12.350	12.030	12.300	12.300	10,999,200
2025-05-30	12.530	12.590	12.210	12.220	12.220	12,508,800
2025-05-29	12.280	12.430	12.210	12.360	12.360	10,870,591
2025-05-28	12.350	12.510	12.280	12.300	12.300	10,171,410
2025-05-27	12.500	12.560	12.320	12.390	12.390	11,087,450
2025-05-26	12.500	12.610	12.390	12.560	12.560	14,886,021
2025-05-23	12.510	12.600	12.300	12.500	12.500	16,278,291
2025-05-22	12.760	12.770	12.460	12.470	12.470	19,638,740
2025-05-21	13.110	13.120	12.820	12.820	12.820	20,397,301
2025-05-20	13.000	13.150	12.800	13.090	13.090	27,718,779
2025-05-19	13.460	13.710	13.040	13.070	13.070	40,591,860
2025-05-16	13.000	13.150	12.700	12.740	12.740	33,440,310
2025-05-15	12.900	13.780	12.780	13.150	13.150	58,061,330
2025-05-14	12.680	13.130	12.510	12.770	12.770	41,478,882
2025-05-13	12.150	13.350	12.050	12.850	12.850	60,105,292
2025-05-12	12.190	12.200	12.070	12.140	12.140	13,794,742
2025-05-09	12.250	12.320	12.020	12.120	12.120	16,560,690
2025-05-08	12.290	12.350	12.160	12.300	12.300	14,956,315
2025-05-07	12.550	12.650	12.200	12.290	12.290	23,616,800
2025-05-06	12.240	12.450	12.190	12.440	12.440	21,195,260
2025-04-30	12.090	12.290	12.090	12.140	12.140	16,811,030
2025-04-29	12.330	12.410	11.950	12.090	12.090	24,720,330
2025-04-28	12.710	12.820	12.310	12.330	12.330	27,952,881
2025-04-25	12.700	13.030	12.410	12.830	12.830	39,013,834

← NewerPage 6 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.