Sino Geophysical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	20.480	20.760	20.160	20.590	20.558	6,986,008
2026-01-19	20.620	20.930	20.400	20.680	20.648	8,017,726
2026-01-16	21.500	21.800	20.530	20.730	20.698	15,874,900
2026-01-15	21.000	22.440	20.800	22.380	22.346	21,666,303
2026-01-14	20.610	22.840	20.610	21.590	21.557	22,985,519
2026-01-13	20.600	21.480	20.340	20.770	20.738	17,957,440
2026-01-12	19.910	20.420	19.730	20.140	20.109	9,503,512
2026-01-09	20.000	20.650	19.850	20.040	20.009	11,860,422
2026-01-08	19.140	19.720	18.900	19.480	19.450	7,406,377
2026-01-07	19.180	19.470	18.850	19.170	19.141	8,703,005
2026-01-06	18.940	19.550	18.850	19.530	19.500	11,775,105
2026-01-05	19.400	19.720	18.680	19.020	18.991	12,899,244
2025-12-31	18.300	18.560	18.090	18.480	18.452	3,889,403
2025-12-30	18.220	18.400	18.090	18.210	18.182	2,588,400
2025-12-29	18.280	18.440	18.070	18.240	18.212	2,543,087
2025-12-26	18.350	18.500	18.190	18.280	18.252	2,521,097
2025-12-25	18.420	18.520	18.270	18.280	18.252	2,207,500
2025-12-24	18.330	18.490	18.160	18.420	18.392	2,589,800
2025-12-23	18.400	18.460	18.190	18.300	18.272	2,226,203
2025-12-22	18.200	18.430	18.070	18.290	18.262	3,214,230
2025-12-19	17.640	18.300	17.500	18.070	18.042	5,086,683
2025-12-18	17.650	18.090	17.550	17.710	17.683	5,682,983
2025-12-17	17.340	17.500	17.080	17.480	17.453	2,684,170
2025-12-16	17.860	17.990	17.250	17.350	17.323	3,511,298
2025-12-15	18.000	18.100	17.750	17.860	17.833	2,374,749
2025-12-12	17.820	18.100	17.710	17.980	17.952	2,332,063
2025-12-11	18.000	18.100	17.740	17.750	17.723	2,548,500
2025-12-10	17.950	18.020	17.670	17.950	17.923	2,284,536
2025-12-09	18.160	18.180	17.880	17.920	17.893	2,908,100
2025-12-08	18.490	18.520	18.130	18.190	18.162	3,641,801
2025-12-05	18.110	18.520	17.920	18.500	18.472	2,954,734
2025-12-04	18.360	18.580	18.110	18.110	18.082	2,641,344
2025-12-03	18.530	18.670	18.350	18.490	18.462	3,174,568
2025-12-02	18.830	18.950	18.410	18.570	18.542	3,654,500
2025-12-01	18.770	19.090	18.710	19.000	18.971	5,551,977
2025-11-28	18.450	18.700	18.350	18.580	18.552	3,848,567
2025-11-27	18.280	18.510	18.180	18.240	18.212	3,735,766
2025-11-26	18.850	19.050	18.330	18.390	18.362	6,252,052
2025-11-25	19.100	19.770	18.780	18.900	18.871	8,626,152
2025-11-24	18.990	19.130	18.460	18.980	18.951	5,587,449
2025-11-21	20.340	20.500	18.820	18.820	18.791	13,320,235
2025-11-20	20.560	20.690	20.160	20.640	20.608	8,490,200
2025-11-19	20.610	21.190	20.480	20.760	20.728	9,238,773
2025-11-18	20.750	20.900	20.430	20.710	20.678	8,516,885
2025-11-17	20.300	20.770	20.200	20.700	20.668	8,733,941
2025-11-14	20.040	20.680	19.940	20.490	20.459	10,581,422
2025-11-13	19.780	20.200	19.340	20.090	20.059	10,755,920
2025-11-12	20.200	20.830	20.180	20.400	20.369	14,952,882
2025-11-11	19.850	20.090	19.710	19.840	19.810	3,597,882
2025-11-10	19.800	19.960	19.680	19.750	19.720	2,739,100
2025-11-07	19.990	20.200	19.840	19.840	19.810	3,808,447
2025-11-06	19.900	20.120	19.800	20.020	19.989	4,759,080
2025-11-05	19.810	20.150	19.660	20.030	19.999	3,278,840
2025-11-04	20.250	20.290	19.880	19.970	19.939	4,265,710
2025-11-03	20.270	20.460	20.050	20.400	20.369	5,197,210
2025-10-31	20.000	20.410	19.860	20.090	20.059	4,444,300
2025-10-30	20.400	20.480	19.880	19.970	19.939	5,864,100
2025-10-29	20.140	20.550	19.950	20.490	20.459	7,842,835
2025-10-28	20.400	20.480	20.160	20.250	20.219	6,045,500
2025-10-27	20.750	20.940	20.230	20.490	20.459	8,915,149

← NewerPage 4 of 21 · 1,218 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.