Spic Yuanda Environmental Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	12.420	12.750	12.310	12.590	12.590	26,843,323
2025-01-20	12.380	12.860	12.200	12.420	12.420	32,364,770
2025-01-17	12.160	12.370	11.980	12.180	12.180	15,224,157
2025-01-16	12.380	12.750	12.020	12.160	12.160	20,487,740
2025-01-15	12.650	12.700	12.190	12.250	12.250	28,855,199
2025-01-14	11.800	12.960	11.630	12.770	12.770	62,974,731
2025-01-13	11.800	12.000	11.600	11.780	11.780	20,738,261
2025-01-10	12.500	12.790	12.160	12.170	12.170	24,232,530
2025-01-09	12.300	13.260	12.250	12.600	12.600	45,663,830
2025-01-08	11.790	12.880	11.650	12.520	12.520	44,599,960
2025-01-07	11.650	11.920	11.510	11.890	11.890	25,583,710
2025-01-06	12.010	12.080	11.430	11.620	11.620	33,135,986
2025-01-03	13.000	13.120	12.000	12.200	12.200	38,322,085
2025-01-02	13.000	13.490	12.910	13.190	13.190	36,823,247
2024-12-31	13.290	13.660	12.890	12.990	12.990	28,636,920
2024-12-30	13.400	13.530	13.120	13.140	13.140	20,652,773
2024-12-27	13.750	13.920	13.460	13.530	13.530	24,008,000
2024-12-26	13.560	14.100	13.470	13.750	13.750	28,557,514
2024-12-25	13.570	14.070	13.160	13.760	13.760	30,607,800
2024-12-24	13.440	13.750	13.220	13.690	13.690	27,907,814
2024-12-23	13.810	14.040	13.410	13.490	13.490	30,500,401
2024-12-20	14.010	14.390	13.850	13.910	13.910	36,984,958
2024-12-19	14.250	14.820	13.900	14.110	14.110	50,846,110
2024-12-18	14.450	15.400	14.450	14.810	14.810	86,880,935
2024-12-17	14.510	14.600	13.650	14.000	14.000	53,210,185
2024-12-16	15.270	15.270	14.500	14.670	14.670	50,564,635
2024-12-13	15.930	16.020	15.150	15.260	15.260	59,395,273
2024-12-12	15.260	16.290	15.260	15.910	15.910	69,832,922
2024-12-11	14.760	15.940	14.550	15.530	15.530	82,032,316
2024-12-10	15.570	15.730	14.700	14.780	14.780	69,580,537
2024-12-09	14.550	15.760	14.510	15.230	15.230	77,783,875
2024-12-06	15.330	15.690	14.460	14.830	14.830	106,198,134
2024-12-05	17.250	17.670	15.580	15.870	15.870	152,174,830
2024-12-04	19.800	19.800	16.200	17.100	17.100	207,201,055
2024-12-03	18.760	18.760	18.000	18.000	18.000	32,834,900
2024-12-02	16.000	17.050	15.970	17.050	17.050	34,939,458
2024-11-29	15.000	15.500	14.310	15.500	15.500	44,217,229
2024-11-28	14.050	14.800	14.000	14.090	14.090	75,833,602
2024-11-27	12.840	14.080	12.660	14.080	14.080	60,605,376
2024-11-26	13.300	13.850	12.700	12.800	12.800	52,798,890
2024-11-25	14.000	14.160	12.900	13.340	13.340	62,235,222
2024-11-22	13.810	14.620	13.700	14.160	14.160	81,781,248
2024-11-21	15.290	15.620	13.930	14.190	14.190	107,870,597
2024-11-20	14.940	16.000	14.320	15.480	15.480	125,364,496
2024-11-19	13.130	14.640	12.910	14.640	14.640	123,251,201
2024-11-18	14.220	14.680	12.650	13.310	13.310	123,062,009
2024-11-15	15.290	16.080	13.970	14.050	14.050	161,972,681
2024-11-14	15.500	16.320	14.000	14.620	14.620	117,749,116
2024-11-13	14.730	16.100	14.730	14.920	14.920	145,208,538
2024-11-12	15.600	16.370	15.590	16.370	16.370	112,825,875
2024-11-11	15.330	15.330	13.590	14.880	14.880	145,709,154
2024-11-08	13.800	13.940	13.410	13.940	13.940	31,148,852
2024-11-07	11.550	12.670	11.550	12.670	12.670	69,216,532
2024-11-06	12.500	12.990	11.460	11.520	11.520	98,680,452
2024-11-05	11.340	13.470	11.340	12.730	12.730	126,215,158
2024-11-04	12.600	12.600	12.600	12.600	12.600	16,750,100
2024-11-01	13.500	14.060	13.100	14.000	14.000	202,291,057
2024-10-31	12.780	12.780	12.700	12.780	12.780	100,632,691
2024-10-30	11.620	11.620	11.620	11.620	11.620	4,259,078
2024-10-29	10.560	10.560	10.560	10.560	10.560	1,948,649

← NewerPage 8 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.