Spic Yuanda Environmental Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	10.510	10.510	10.330	10.440	10.440	4,991,401
2026-10-19	10.550	10.660	10.450	10.520	10.520	5,138,747
2026-10-16	10.570	10.690	10.470	10.560	10.560	5,480,000
2026-10-15	10.660	10.700	10.370	10.470	10.470	6,801,850
2026-10-14	10.860	10.930	10.760	10.800	10.800	4,947,400
2026-10-13	11.000	11.020	10.790	10.880	10.880	6,728,800
2026-10-12	11.320	11.350	11.020	11.080	11.080	6,396,200
2026-10-09	11.460	11.460	11.210	11.310	11.310	5,970,306
2026-10-08	11.410	11.530	11.330	11.400	11.400	8,255,559
2026-09-30	11.150	11.440	11.150	11.420	11.420	7,399,700
2026-09-29	11.020	11.180	11.010	11.130	11.130	4,504,293
2026-09-28	11.260	11.280	11.020	11.040	11.040	9,612,700
2026-09-24	11.370	11.480	11.250	11.260	11.260	6,575,899
2026-09-23	11.620	11.620	11.380	11.380	11.380	8,579,194
2026-09-22	11.680	11.740	11.570	11.590	11.590	6,386,015
2026-09-21	11.770	11.830	11.580	11.610	11.610	10,610,105
2026-09-18	11.770	11.920	11.750	11.800	11.800	5,896,801
2026-09-17	11.890	11.900	11.670	11.750	11.750	7,845,900
2026-09-16	11.860	12.000	11.780	11.930	11.930	7,695,869
2026-09-15	11.900	12.000	11.800	11.830	11.830	7,040,501
2026-09-14	12.000	12.190	11.890	11.930	11.930	9,071,724
2026-09-11	12.100	12.150	11.870	12.070	12.070	9,146,800
2026-09-10	11.930	12.220	11.910	12.160	12.160	9,148,871
2026-09-09	11.920	12.040	11.840	11.990	11.990	6,569,752
2026-09-08	11.910	11.990	11.880	11.930	11.930	6,036,198
2026-09-07	12.080	12.120	11.870	11.900	11.900	10,388,018
2026-09-04	12.130	12.230	12.030	12.050	12.050	7,602,812
2026-09-03	12.130	12.180	12.030	12.070	12.070	6,223,400
2026-09-02	12.280	12.290	12.090	12.130	12.130	8,727,800
2026-09-01	12.320	12.570	12.290	12.360	12.360	10,418,814
2026-08-31	12.560	12.620	12.100	12.320	12.320	12,554,800
2026-08-28	12.500	12.620	12.410	12.560	12.560	7,335,630
2026-08-27	12.400	12.520	12.300	12.520	12.520	8,673,998
2026-08-26	12.120	12.620	12.090	12.510	12.510	13,655,314
2026-08-25	12.150	12.200	12.000	12.120	12.120	6,012,069
2026-08-24	12.020	12.150	11.930	12.150	12.150	8,584,030
2026-08-21	12.200	12.200	12.020	12.090	12.090	5,973,845
2026-08-20	12.000	12.530	11.950	12.230	12.230	11,682,972
2026-08-19	12.120	12.210	11.920	11.930	11.930	10,747,500
2026-08-18	12.280	12.380	12.100	12.120	12.120	8,230,400
2026-08-17	12.350	12.390	12.180	12.310	12.310	7,510,515
2026-08-14	12.550	12.550	12.280	12.330	12.330	8,974,153
2026-08-13	12.640	12.790	12.470	12.550	12.550	11,598,300
2026-08-12	12.600	12.720	12.530	12.640	12.640	9,297,779
2026-08-11	12.540	12.980	12.420	12.690	12.690	15,996,870
2026-08-10	12.600	12.750	12.450	12.520	12.520	9,620,484
2026-08-07	12.650	12.650	12.380	12.480	12.480	8,652,800
2026-08-06	12.900	12.900	12.560	12.640	12.640	10,507,557
2026-08-05	12.820	12.980	12.640	12.920	12.920	11,121,850
2026-08-04	12.680	12.890	12.650	12.840	12.840	9,714,869
2026-08-03	12.700	12.800	12.540	12.690	12.690	11,169,982
2026-07-31	12.510	12.690	12.440	12.620	12.620	10,111,753
2026-07-30	12.520	12.800	12.440	12.540	12.540	11,149,606
2026-07-29	12.320	12.500	12.170	12.460	12.460	9,615,890
2026-07-28	12.200	12.550	12.030	12.290	12.290	12,490,001
2026-07-27	12.000	12.240	11.910	12.220	12.220	9,625,821
2026-07-24	12.610	12.610	11.970	12.000	12.000	17,147,595
2026-07-23	12.550	12.780	12.400	12.700	12.700	15,805,798
2026-07-22	12.350	12.720	12.260	12.600	12.600	16,079,883
2026-07-21	12.600	12.640	12.150	12.410	12.410	18,523,321

Page 1 of 3 · 121 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.