Sino Geophysical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	13.270	13.340	13.000	13.060	13.040	3,186,800
2025-01-21	13.600	13.650	13.030	13.330	13.310	4,301,725
2025-01-20	13.640	13.640	13.300	13.370	13.350	4,936,301
2025-01-17	13.810	13.830	13.240	13.460	13.439	7,835,801
2025-01-16	14.170	14.190	13.580	13.750	13.729	14,427,065
2025-01-15	13.800	13.820	13.070	13.140	13.120	7,198,200
2025-01-14	13.290	13.850	13.050	13.800	13.779	10,983,800
2025-01-13	12.740	14.000	12.520	13.620	13.599	11,980,858
2025-01-10	12.280	12.290	11.830	11.830	11.812	1,700,100
2025-01-09	12.300	12.370	12.180	12.200	12.181	1,452,400
2025-01-08	12.470	12.650	12.110	12.370	12.351	2,111,743
2025-01-07	12.240	12.520	12.140	12.500	12.481	1,837,091
2025-01-06	12.290	12.420	11.790	12.250	12.231	2,056,880
2025-01-03	12.660	12.770	12.230	12.270	12.251	3,222,900
2025-01-02	12.720	13.090	12.420	12.480	12.461	3,420,280
2024-12-31	13.050	13.310	12.680	12.800	12.780	3,766,300
2024-12-30	13.050	13.200	12.810	12.860	12.840	1,631,401
2024-12-27	13.020	13.220	12.970	13.120	13.100	1,876,600
2024-12-26	12.900	13.070	12.790	12.940	12.920	1,942,509
2024-12-25	12.990	13.150	12.690	12.790	12.770	2,870,300
2024-12-24	13.190	13.260	13.000	13.070	13.050	2,380,000
2024-12-23	13.630	13.800	13.000	13.060	13.040	3,279,005
2024-12-20	13.420	13.800	13.260	13.650	13.629	3,629,200
2024-12-19	13.210	13.350	13.020	13.300	13.280	2,456,700
2024-12-18	13.160	13.560	12.960	13.280	13.260	3,333,800
2024-12-17	13.930	13.990	13.180	13.190	13.170	4,404,001
2024-12-16	13.930	14.080	13.750	13.880	13.859	2,788,400
2024-12-13	14.390	14.480	13.870	13.920	13.899	5,019,900
2024-12-12	14.530	14.690	14.370	14.510	14.488	3,335,500
2024-12-11	14.490	14.620	14.430	14.520	14.498	3,168,000
2024-12-10	14.990	15.060	14.490	14.490	14.468	5,464,900
2024-12-09	14.370	14.730	14.320	14.650	14.628	4,540,000
2024-12-06	14.250	14.600	14.110	14.490	14.468	3,893,300
2024-12-05	14.100	14.280	14.070	14.230	14.208	2,961,800
2024-12-04	14.400	14.560	14.150	14.240	14.218	4,122,286
2024-12-03	14.460	14.490	14.180	14.370	14.348	3,421,401
2024-12-02	14.350	14.450	14.270	14.410	14.388	4,300,487
2024-11-29	14.050	14.430	13.940	14.350	14.328	5,587,266
2024-11-28	13.910	14.180	13.810	13.940	13.919	4,173,120
2024-11-27	13.820	13.930	13.390	13.910	13.889	4,006,659
2024-11-26	14.240	14.260	13.890	13.920	13.899	4,021,046
2024-11-25	13.870	14.550	13.800	14.260	14.238	4,994,500
2024-11-22	14.550	15.020	13.910	13.920	13.899	6,571,100
2024-11-21	14.780	14.890	14.320	14.450	14.428	5,228,800
2024-11-20	14.500	14.940	14.490	14.790	14.767	6,043,505
2024-11-19	14.210	14.590	14.010	14.590	14.568	5,766,551
2024-11-18	15.800	15.830	14.130	14.290	14.268	10,906,500
2024-11-15	15.170	15.900	15.100	15.620	15.596	13,101,950
2024-11-14	15.100	15.690	14.910	15.380	15.356	11,362,898
2024-11-13	15.050	15.310	14.810	15.150	15.127	5,368,189
2024-11-12	15.380	15.420	14.980	15.170	15.147	5,926,800
2024-11-11	15.060	15.430	14.950	15.400	15.376	7,420,072
2024-11-08	15.470	15.690	15.130	15.210	15.187	7,753,800
2024-11-07	15.750	15.870	15.320	15.540	15.516	10,672,197
2024-11-06	14.810	16.000	14.700	15.760	15.736	13,538,880
2024-11-05	14.480	14.860	14.370	14.790	14.767	4,941,664
2024-11-04	14.300	14.580	14.210	14.440	14.418	3,797,825
2024-11-01	14.830	15.000	14.250	14.300	14.278	5,961,104
2024-10-31	14.500	14.780	14.400	14.500	14.478	3,446,646
2024-10-30	14.700	14.780	14.280	14.500	14.478	3,968,643

← NewerPage 8 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.