Sino Geophysical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	15.110	15.460	15.070	15.200	15.177	3,724,000
2025-04-24	15.580	15.620	15.060	15.140	15.117	5,514,300
2025-04-23	15.590	15.760	15.460	15.620	15.596	5,959,823
2025-04-22	15.740	15.830	15.360	15.400	15.376	6,568,912
2025-04-21	15.440	15.980	15.350	15.800	15.776	10,033,935
2025-04-18	15.540	16.280	15.300	15.750	15.726	12,962,832
2025-04-17	15.050	15.500	15.010	15.120	15.097	5,843,700
2025-04-16	15.270	15.380	14.680	15.010	14.987	5,260,000
2025-04-15	15.320	15.450	15.020	15.380	15.356	5,240,100
2025-04-14	15.180	15.530	15.110	15.320	15.297	6,567,375
2025-04-11	14.980	15.280	14.700	15.040	15.017	8,236,267
2025-04-10	14.970	15.490	14.680	15.080	15.057	13,624,000
2025-04-09	13.510	14.450	12.710	14.340	14.318	10,315,900
2025-04-08	13.790	14.530	13.650	14.000	13.979	12,394,400
2025-04-07	15.090	15.560	13.530	13.540	13.519	14,718,900
2025-04-03	16.860	17.070	16.770	16.910	16.884	4,938,601
2025-04-02	17.550	17.680	17.030	17.110	17.084	9,444,251
2025-04-01	18.000	18.360	17.570	17.630	17.603	12,445,405
2025-03-31	17.200	17.500	16.750	17.370	17.343	9,272,100
2025-03-28	17.920	18.000	17.500	17.610	17.583	11,481,005
2025-03-27	18.410	18.590	17.820	18.080	18.052	14,577,365
2025-03-26	18.500	19.090	18.200	18.610	18.582	17,479,118
2025-03-25	20.010	20.100	18.600	18.800	18.771	23,681,730
2025-03-24	21.200	21.560	19.400	20.770	20.738	26,085,660
2025-03-21	19.750	23.300	19.280	21.080	21.048	39,180,307
2025-03-20	17.980	20.680	17.760	19.960	19.929	34,353,315
2025-03-19	18.210	18.860	17.920	18.010	17.982	22,708,732
2025-03-18	18.170	19.570	17.510	18.670	18.641	35,720,038
2025-03-17	16.560	19.060	16.550	19.060	19.031	36,984,230
2025-03-14	15.890	16.080	15.610	15.880	15.856	10,575,444
2025-03-13	15.290	16.200	15.050	15.990	15.966	13,737,448
2025-03-12	15.150	15.310	15.010	15.240	15.217	4,803,627
2025-03-11	14.900	15.100	14.870	15.090	15.067	3,952,441
2025-03-10	15.330	15.430	15.080	15.150	15.127	5,565,388
2025-03-07	15.030	15.580	15.010	15.330	15.307	9,726,488
2025-03-06	15.120	15.250	14.940	15.180	15.157	8,268,991
2025-03-05	15.470	15.560	14.960	15.120	15.097	8,637,188
2025-03-04	15.350	15.700	15.080	15.460	15.436	12,285,265
2025-03-03	16.480	17.500	15.500	15.630	15.606	24,864,677
2025-02-28	14.800	16.240	14.500	16.240	16.215	17,682,992
2025-02-27	13.750	13.820	13.360	13.530	13.509	2,862,400
2025-02-26	13.550	13.820	13.510	13.740	13.719	3,217,003
2025-02-25	13.600	13.680	13.400	13.610	13.589	2,565,475
2025-02-24	13.600	13.750	13.460	13.590	13.569	2,575,800
2025-02-21	13.680	13.760	13.400	13.750	13.729	3,695,200
2025-02-20	13.430	13.690	13.340	13.680	13.659	3,272,377
2025-02-19	13.250	13.440	13.180	13.430	13.409	2,044,487
2025-02-18	13.500	13.650	13.130	13.180	13.160	3,232,800
2025-02-17	13.470	13.540	13.300	13.460	13.439	2,798,400
2025-02-14	13.360	13.630	13.310	13.470	13.449	2,394,800
2025-02-13	13.630	13.680	13.400	13.410	13.389	2,126,400
2025-02-12	13.720	13.790	13.410	13.600	13.579	3,262,918
2025-02-11	13.780	13.930	13.680	13.750	13.729	3,510,100
2025-02-10	13.490	13.760	13.400	13.760	13.739	3,811,206
2025-02-07	13.530	13.580	13.280	13.500	13.479	3,888,171
2025-02-06	13.460	13.560	13.330	13.540	13.519	2,410,600
2025-02-05	13.690	13.690	13.300	13.420	13.399	2,813,400
2025-01-27	13.320	13.640	13.320	13.550	13.529	4,145,900
2025-01-24	12.920	13.430	12.820	13.240	13.220	4,149,385
2025-01-23	13.170	13.300	12.920	12.920	12.900	3,478,265

← NewerPage 7 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.