Sino Geophysical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	40.000	41.200	39.160	40.680	40.618	13,544,582
2026-04-21	39.810	40.400	38.410	39.770	39.709	13,807,262
2026-04-20	38.240	39.790	37.430	39.230	39.170	12,104,496
2026-04-17	37.110	39.500	37.030	38.580	38.521	16,979,296
2026-04-16	36.950	37.200	36.190	37.110	37.053	9,603,784
2026-04-15	37.800	38.000	36.730	37.420	37.363	15,598,285
2026-04-14	38.770	38.980	38.000	38.910	38.850	17,436,053
2026-04-13	42.350	42.800	37.850	40.150	40.088	30,750,725
2026-04-10	37.930	42.880	37.790	41.400	41.337	22,899,328
2026-04-09	37.900	39.380	37.010	38.780	38.721	19,928,736
2026-04-08	34.350	37.470	34.350	36.810	36.754	21,644,979
2026-04-07	37.990	40.320	36.210	40.090	40.029	17,646,564
2026-04-03	38.000	38.600	36.700	38.050	37.992	16,701,581
2026-04-02	37.910	39.190	37.510	38.590	38.531	25,310,315
2026-04-01	37.670	38.960	37.000	37.280	37.223	15,822,054
2026-03-31	38.910	40.380	37.880	38.430	38.371	16,655,191
2026-03-30	40.280	40.880	38.990	39.440	39.380	19,345,187
2026-03-27	37.600	39.900	37.000	39.520	39.459	22,143,247
2026-03-26	36.400	39.000	36.200	37.900	37.842	26,040,029
2026-03-25	35.230	36.640	35.230	36.550	36.494	20,809,315
2026-03-24	37.110	37.180	35.580	37.020	36.963	21,085,950
2026-03-23	38.690	39.400	36.680	37.790	37.732	27,269,904
2026-03-20	38.800	40.090	37.620	38.780	38.721	31,246,105
2026-03-19	41.860	43.530	40.710	42.450	42.385	42,634,248
2026-03-18	40.330	40.780	39.230	40.280	40.218	21,021,856
2026-03-17	42.650	43.150	41.000	41.710	41.646	25,465,950
2026-03-16	43.980	46.280	42.400	42.690	42.625	20,730,307
2026-03-13	44.930	45.120	43.650	44.220	44.152	25,741,074
2026-03-12	46.850	47.900	43.340	45.650	45.580	43,988,844
2026-03-11	43.400	46.780	42.580	45.450	45.380	41,132,580
2026-03-10	40.800	45.250	40.800	43.470	43.403	44,684,702
2026-03-09	52.600	54.800	48.790	49.230	49.155	58,791,552
2026-03-06	46.220	46.780	44.720	45.670	45.600	35,427,012
2026-03-05	49.010	50.750	46.080	46.800	46.728	48,548,749
2026-03-04	53.080	57.880	45.150	50.960	50.882	62,019,461
2026-03-03	48.430	53.080	48.080	53.080	52.999	42,996,947
2026-03-02	42.850	44.230	40.900	44.230	44.162	35,418,054
2026-02-27	37.890	39.800	36.240	36.860	36.804	24,024,367
2026-02-26	37.370	39.120	37.370	37.480	37.423	32,108,638
2026-02-25	36.620	39.980	34.990	37.280	37.223	46,196,304
2026-02-24	30.820	34.910	30.750	34.910	34.857	34,679,700
2026-02-13	29.770	30.050	28.880	29.090	29.045	15,701,568
2026-02-12	30.890	31.430	30.000	30.050	30.004	13,646,739
2026-02-11	30.600	31.500	30.600	30.890	30.843	15,434,051
2026-02-10	31.000	31.750	30.570	31.080	31.032	18,897,945
2026-02-09	32.920	33.330	31.410	31.500	31.452	24,912,793
2026-02-06	30.580	34.230	29.600	33.100	33.049	32,874,818
2026-02-05	31.090	33.350	30.910	31.140	31.092	25,325,069
2026-02-04	30.600	32.770	30.500	32.120	32.071	34,773,008
2026-02-03	27.780	29.760	27.300	29.400	29.355	28,973,906
2026-02-02	27.280	29.250	27.280	27.310	27.268	36,983,610
2026-01-30	33.310	36.500	30.770	31.330	31.282	45,724,916
2026-01-29	30.470	35.940	29.000	35.940	35.885	55,273,091
2026-01-28	25.480	30.100	25.380	29.950	29.904	43,283,879
2026-01-27	24.670	25.680	24.280	25.110	25.072	22,495,318
2026-01-26	23.760	25.990	23.550	25.350	25.311	30,800,103
2026-01-23	22.800	23.720	22.300	23.480	23.444	21,117,710
2026-01-22	21.360	24.960	21.350	23.130	23.095	26,814,552
2026-01-21	20.460	21.450	20.430	21.290	21.257	8,568,837
2026-01-20	20.480	20.760	20.160	20.590	20.558	6,986,008

← NewerPage 3 of 5 · 243 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.