Sino Geophysical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	26.600	26.830	25.250	26.390	26.390	24,087,643
2026-07-20	26.000	29.300	25.990	28.580	28.580	30,230,707
2026-07-17	25.860	27.650	24.880	25.590	25.590	18,860,508
2026-07-16	27.580	27.980	25.710	26.120	26.120	19,511,121
2026-07-15	28.680	28.900	27.360	27.480	27.480	30,629,133
2026-07-14	26.520	30.620	26.500	30.350	30.350	36,998,309
2026-07-13	26.990	27.020	25.200	25.670	25.670	21,708,469
2026-07-10	25.000	26.900	25.000	26.220	26.220	26,004,236
2026-07-09	27.610	30.890	27.420	28.210	28.210	33,591,785
2026-07-08	27.500	28.280	26.510	26.970	26.970	20,532,615
2026-07-07	26.980	27.500	26.220	26.490	26.490	4,696,302
2026-07-06	27.370	28.110	27.030	27.030	27.030	5,451,742
2026-07-03	27.530	28.190	27.380	27.730	27.730	4,959,700
2026-07-02	27.880	28.380	27.520	27.540	27.540	7,438,869
2026-07-01	27.610	28.940	27.610	28.460	28.460	5,725,900
2026-06-30	27.130	27.990	26.920	27.650	27.650	4,718,193
2026-06-29	27.510	28.650	26.910	27.300	27.300	6,941,399
2026-06-26	28.550	29.170	27.200	27.360	27.360	7,684,100
2026-06-25	28.700	29.460	28.230	28.510	28.510	6,770,618
2026-06-24	28.270	29.150	27.900	28.840	28.840	7,099,216
2026-06-23	29.310	29.690	28.520	28.770	28.770	6,864,556
2026-06-22	29.910	30.060	28.670	29.500	29.500	7,934,328
2026-06-18	29.360	30.280	29.130	29.820	29.820	6,742,877
2026-06-17	29.700	30.060	29.100	29.500	29.500	6,337,107
2026-06-16	29.130	30.280	28.780	30.000	30.000	6,568,006
2026-06-15	29.330	29.700	28.200	29.300	29.300	9,638,213
2026-06-12	27.360	30.450	27.360	29.790	29.790	13,302,460
2026-06-11	30.000	30.200	28.900	29.560	29.560	13,165,670
2026-06-10	29.340	29.900	28.720	29.070	29.070	12,284,600
2026-06-09	31.000	31.200	28.890	29.340	29.340	16,283,966
2026-06-08	31.500	33.740	31.500	32.070	32.070	16,060,345
2026-06-05	31.160	31.390	30.600	31.240	31.240	7,717,171
2026-06-04	32.570	32.570	30.910	31.300	31.300	11,449,270
2026-06-03	32.330	33.760	31.550	33.610	33.610	13,806,700
2026-06-02	33.020	33.600	31.370	31.550	31.550	9,323,205
2026-06-01	32.500	33.580	32.340	32.900	32.900	7,870,878
2026-05-29	32.390	32.870	31.850	32.320	32.320	11,266,080
2026-05-28	32.560	34.440	31.920	33.600	33.600	14,688,050
2026-05-27	33.720	33.760	31.700	32.600	32.550	13,452,340
2026-05-26	34.000	34.390	33.100	33.810	33.758	12,094,992
2026-05-25	38.340	38.430	33.740	34.420	34.367	17,696,940
2026-05-22	37.830	38.880	37.500	38.290	38.231	9,622,123
2026-05-21	38.000	38.470	37.010	37.190	37.133	13,257,631
2026-05-20	39.300	41.000	39.000	39.460	39.400	12,058,401
2026-05-19	38.850	40.700	38.600	39.400	39.340	15,003,238
2026-05-18	40.500	41.060	38.630	39.750	39.689	18,839,834
2026-05-15	37.450	39.030	37.370	38.950	38.890	16,582,540
2026-05-14	35.510	38.640	35.400	37.830	37.772	21,676,325
2026-05-13	36.710	36.780	35.360	35.760	35.705	11,770,493
2026-05-12	36.830	37.280	36.020	36.550	36.494	9,521,095
2026-05-11	37.650	38.360	36.630	36.820	36.764	16,708,390
2026-05-08	37.110	37.790	36.880	37.320	37.263	15,884,078
2026-05-07	41.050	41.180	36.650	36.960	36.903	26,869,390
2026-05-06	41.750	42.070	40.740	41.570	41.506	15,873,073
2026-04-30	46.690	46.700	43.010	43.380	43.314	21,672,369
2026-04-29	44.050	47.060	43.630	45.870	45.800	18,812,977
2026-04-28	40.750	44.770	40.450	44.350	44.282	22,167,626
2026-04-27	40.470	42.900	40.010	40.880	40.817	14,980,614
2026-04-24	42.380	42.880	40.560	41.170	41.107	16,819,199
2026-04-23	40.710	45.000	40.600	43.150	43.084	24,394,181

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.0500 CNY
2023-05-30	0.0200 CNY
2022-06-01	0.0200 CNY
2021-05-28	0.0200 CNY
2020-05-28	0.0200 CNY
2019-05-31	0.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.