Spic Yuanda Environmental Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	12.440	13.250	12.270	12.850	12.850	55,074,713
2025-04-23	12.680	12.680	12.240	12.290	12.290	39,745,661
2025-04-22	12.750	13.090	12.690	12.700	12.700	32,911,680
2025-04-21	13.110	13.310	12.710	12.910	12.910	40,334,824
2025-04-18	13.900	13.900	13.090	13.110	13.110	53,706,193
2025-04-17	14.080	14.700	14.080	14.120	14.120	55,880,292
2025-04-16	14.780	14.870	14.020	14.060	14.060	49,542,508
2025-04-15	15.500	15.500	14.410	14.600	14.600	87,605,135
2025-04-14	13.660	14.740	13.530	14.740	14.740	77,334,414
2025-04-11	14.010	14.170	13.360	13.400	13.400	58,983,927
2025-04-10	14.260	15.000	12.940	14.290	14.290	79,950,787
2025-04-09	14.020	14.690	13.930	14.250	14.250	78,902,578
2025-04-08	13.850	14.440	13.500	13.920	13.920	72,605,288
2025-04-07	13.500	14.700	13.000	14.370	14.370	152,547,357
2025-04-03	12.700	13.590	12.500	13.590	13.590	66,512,790
2025-04-02	12.090	12.760	11.760	12.350	12.350	43,425,333
2025-04-01	11.760	11.900	11.680	11.880	11.880	13,437,844
2025-03-31	11.630	11.860	11.530	11.700	11.700	14,043,200
2025-03-28	11.520	11.980	11.490	11.730	11.730	25,359,631
2025-03-27	11.620	11.680	11.350	11.500	11.500	13,090,258
2025-03-26	11.070	11.880	11.050	11.620	11.620	25,615,327
2025-03-25	11.220	11.240	11.090	11.110	11.110	8,525,660
2025-03-24	11.650	11.650	11.020	11.240	11.240	14,386,176
2025-03-21	11.660	11.740	11.500	11.520	11.520	11,249,711
2025-03-20	11.720	11.850	11.650	11.710	11.710	9,008,775
2025-03-19	11.820	12.120	11.660	11.780	11.780	14,932,033
2025-03-18	12.060	12.170	11.770	11.810	11.810	15,826,700
2025-03-17	12.110	12.390	11.980	12.100	12.100	19,253,837
2025-03-14	11.820	11.970	11.760	11.930	11.930	10,085,391
2025-03-13	12.150	12.250	11.780	11.910	11.910	14,212,306
2025-03-12	11.800	12.500	11.800	12.150	12.150	26,236,976
2025-03-11	11.740	11.960	11.680	11.800	11.800	8,538,490
2025-03-10	11.820	11.920	11.730	11.860	11.860	7,486,784
2025-03-07	11.940	12.020	11.710	11.820	11.820	11,723,460
2025-03-06	11.780	12.030	11.730	11.990	11.990	15,462,168
2025-03-05	11.800	11.910	11.610	11.770	11.770	10,069,900
2025-03-04	11.700	11.960	11.560	11.830	11.830	11,720,300
2025-03-03	11.580	11.870	11.450	11.720	11.720	13,191,000
2025-02-28	11.930	11.930	11.510	11.540	11.540	15,007,501
2025-02-27	11.950	12.160	11.710	11.990	11.990	19,227,728
2025-02-26	12.140	12.210	11.890	12.000	12.000	17,134,158
2025-02-25	12.110	12.490	12.020	12.080	12.080	22,196,661
2025-02-24	12.350	12.350	12.120	12.220	12.220	17,577,560
2025-02-21	12.550	12.570	12.200	12.390	12.390	24,546,835
2025-02-20	12.530	12.780	12.450	12.580	12.580	16,437,252
2025-02-19	12.430	12.680	12.300	12.590	12.590	18,362,861
2025-02-18	12.830	12.900	12.350	12.420	12.420	24,682,848
2025-02-17	12.450	12.940	12.260	12.820	12.820	33,954,033
2025-02-14	12.420	12.500	12.230	12.380	12.380	17,872,550
2025-02-13	12.910	13.110	12.360	12.480	12.480	29,597,700
2025-02-12	12.670	12.940	12.580	12.900	12.900	28,000,940
2025-02-11	13.000	13.000	12.370	12.590	12.590	25,091,230
2025-02-10	12.680	12.930	12.620	12.800	12.800	37,778,480
2025-02-07	12.560	12.770	12.380	12.550	12.550	33,995,969
2025-02-06	12.380	12.800	12.200	12.550	12.550	39,270,816
2025-02-05	12.100	12.640	11.950	12.550	12.550	30,891,623
2025-01-27	12.490	12.560	11.910	11.910	11.910	15,916,000
2025-01-24	12.310	12.630	12.280	12.480	12.480	21,394,536
2025-01-23	12.310	12.780	12.310	12.380	12.380	27,066,700
2025-01-22	12.480	12.690	12.200	12.210	12.210	19,388,182

← NewerPage 7 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.