Sino Geophysical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	18.250	18.800	18.180	18.800	18.771	7,020,100
2025-07-23	18.570	18.630	18.200	18.200	18.172	5,174,700
2025-07-22	18.710	18.770	18.430	18.490	18.462	4,297,900
2025-07-21	18.600	18.760	18.530	18.720	18.691	3,932,772
2025-07-18	18.730	18.880	18.520	18.710	18.681	4,985,100
2025-07-17	18.380	18.680	18.350	18.650	18.621	4,366,400
2025-07-16	18.200	18.540	18.200	18.400	18.372	3,661,800
2025-07-15	18.590	18.620	18.200	18.330	18.302	5,868,900
2025-07-14	18.710	18.930	18.660	18.780	18.751	4,885,800
2025-07-11	18.650	18.780	18.460	18.710	18.681	6,010,757
2025-07-10	18.710	18.850	18.560	18.700	18.671	5,154,400
2025-07-09	18.900	19.200	18.660	18.710	18.681	8,238,327
2025-07-08	18.850	19.110	18.760	18.990	18.961	6,602,132
2025-07-07	18.520	19.010	18.430	18.760	18.731	7,950,181
2025-07-04	18.820	19.010	18.600	18.930	18.901	10,230,886
2025-07-03	19.330	19.580	18.810	19.040	19.011	17,473,500
2025-07-02	19.030	20.000	19.030	19.670	19.640	31,173,129
2025-07-01	18.750	18.880	18.310	18.610	18.582	8,447,682
2025-06-30	18.220	18.730	18.130	18.660	18.631	12,845,572
2025-06-27	18.450	18.450	18.010	18.180	18.152	15,522,774
2025-06-26	18.430	19.520	18.390	18.920	18.891	25,276,635
2025-06-25	18.470	18.650	18.360	18.590	18.562	18,684,596
2025-06-24	19.110	19.800	18.650	18.770	18.741	35,400,100
2025-06-23	22.000	22.600	21.460	21.840	21.807	25,926,257
2025-06-20	22.720	22.880	21.160	21.160	21.128	27,153,773
2025-06-19	21.600	24.570	20.900	23.120	23.085	42,998,305
2025-06-18	22.620	23.990	22.200	22.590	22.555	34,769,828
2025-06-17	21.170	23.310	20.740	22.660	22.625	40,282,810
2025-06-16	22.160	24.350	21.560	22.450	22.416	45,118,184
2025-06-13	23.440	23.470	21.890	22.160	22.126	43,741,483
2025-06-12	19.120	20.910	19.120	19.970	19.939	25,896,251
2025-06-11	18.900	19.200	18.300	18.400	18.372	12,084,056
2025-06-10	19.860	19.980	18.400	18.550	18.522	23,310,098
2025-06-09	19.000	21.320	18.640	19.840	19.810	31,024,079
2025-06-06	16.960	17.950	16.960	17.770	17.743	10,759,477
2025-06-05	17.180	17.180	16.850	16.950	16.924	6,476,401
2025-06-04	17.580	17.650	17.250	17.300	17.274	7,993,401
2025-06-03	17.150	17.500	16.990	17.500	17.473	9,827,902
2025-05-30	16.800	17.060	16.710	17.020	16.994	7,996,601
2025-05-29	17.060	17.060	16.700	16.890	16.864	10,859,700
2025-05-28	15.950	17.600	15.810	17.320	17.293	16,975,342
2025-05-27	16.130	16.140	15.830	15.950	15.926	2,849,988
2025-05-26	15.790	16.150	15.790	16.050	16.025	4,041,401
2025-05-23	16.190	16.200	15.760	15.850	15.826	6,348,800
2025-05-22	15.930	16.280	15.810	16.080	16.055	5,476,700
2025-05-21	16.530	16.770	16.070	16.120	16.095	6,041,676
2025-05-20	16.180	16.360	16.040	16.300	16.275	3,126,940
2025-05-19	16.110	16.310	16.000	16.210	16.185	2,644,600
2025-05-16	15.890	16.280	15.810	16.110	16.085	2,879,240
2025-05-15	16.260	16.410	16.020	16.050	16.025	3,606,301
2025-05-14	16.390	16.490	16.200	16.350	16.325	3,233,200
2025-05-13	16.460	16.690	16.300	16.370	16.345	4,882,301
2025-05-12	16.410	16.670	16.200	16.370	16.345	7,886,100
2025-05-09	17.070	17.120	16.410	16.420	16.395	5,720,800
2025-05-08	16.600	17.020	16.510	16.900	16.874	6,915,800
2025-05-07	16.680	16.790	16.350	16.780	16.754	9,539,484
2025-05-06	16.170	16.540	16.170	16.510	16.485	6,145,701
2025-04-30	15.760	16.450	15.760	16.220	16.195	7,902,900
2025-04-29	15.700	16.090	15.700	15.750	15.726	7,311,400
2025-04-28	15.070	16.390	15.030	15.740	15.716	11,578,388

← NewerPage 6 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.