Sino Geophysical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	29.010	29.830	28.860	29.160	29.160	5,906,553
2026-10-20	28.010	29.170	27.930	28.970	28.970	5,989,675
2026-10-19	28.830	28.990	27.750	28.050	28.050	5,140,683
2026-10-16	28.100	28.850	28.100	28.480	28.480	4,648,316
2026-10-15	28.480	29.160	27.680	27.950	27.950	6,899,367
2026-10-14	28.990	30.170	28.900	29.700	29.700	8,901,471
2026-10-13	28.700	29.230	28.230	28.970	28.970	5,985,329
2026-10-12	30.350	30.360	28.740	28.850	28.850	7,996,095
2026-10-09	31.000	31.030	29.200	30.800	30.800	11,152,119
2026-10-08	31.000	31.600	30.840	31.150	31.150	9,819,546
2026-09-30	30.590	30.940	30.340	30.600	30.600	3,569,149
2026-09-29	30.310	30.840	30.100	30.620	30.620	3,951,825
2026-09-28	30.920	31.200	30.080	30.500	30.500	4,862,672
2026-09-24	31.540	31.710	30.900	31.110	31.110	6,384,635
2026-09-23	31.680	32.050	30.930	31.400	31.400	7,768,722
2026-09-22	31.700	32.070	31.660	31.930	31.930	5,775,121
2026-09-21	30.860	32.380	30.610	32.200	32.200	8,547,865
2026-09-18	31.450	31.620	31.110	31.290	31.290	8,374,488
2026-09-17	32.000	32.480	31.440	31.540	31.540	8,808,632
2026-09-16	32.180	32.900	31.690	32.360	32.360	8,976,879
2026-09-15	32.780	32.980	31.880	31.980	31.980	8,892,833
2026-09-14	33.590	34.250	32.480	32.670	32.670	12,882,931
2026-09-11	37.160	37.500	32.800	33.300	33.300	24,349,389
2026-09-10	37.810	38.100	35.910	36.430	36.430	16,443,896
2026-09-09	37.510	38.290	36.580	36.950	36.950	14,919,871
2026-09-08	36.460	38.250	36.300	38.060	38.060	17,763,637
2026-09-07	36.840	37.120	36.030	36.720	36.720	10,212,929
2026-09-04	36.800	38.650	36.210	36.660	36.660	15,880,232
2026-09-03	36.430	37.510	35.580	36.380	36.380	17,685,240
2026-09-02	36.930	38.750	35.910	36.270	36.270	28,091,623
2026-09-01	38.000	38.930	37.290	37.300	37.300	13,105,299
2026-08-31	39.220	39.270	37.000	38.070	38.070	16,233,101
2026-08-28	37.670	38.780	37.670	38.030	38.030	12,091,047
2026-08-27	37.010	38.400	36.810	37.490	37.490	18,798,188
2026-08-26	34.020	37.640	33.000	37.190	37.190	28,820,568
2026-08-25	34.200	35.690	33.420	34.620	34.620	20,906,006
2026-08-24	32.560	34.200	31.860	33.970	33.970	16,350,902
2026-08-21	33.570	34.390	32.770	33.440	33.440	15,846,757
2026-08-20	32.000	34.240	31.730	33.200	33.200	16,982,580
2026-08-19	34.140	34.560	31.960	32.080	32.080	17,585,260
2026-08-18	34.290	34.750	33.380	33.640	33.640	17,393,531
2026-08-17	31.980	33.470	31.570	33.350	33.350	13,543,009
2026-08-14	31.790	32.230	31.150	32.020	32.020	10,947,910
2026-08-13	32.300	32.650	31.810	31.870	31.870	16,591,627
2026-08-12	33.590	33.590	32.670	32.740	32.740	22,188,447
2026-08-11	34.630	34.990	33.180	34.090	34.090	27,029,133
2026-08-10	33.720	34.220	32.930	33.700	33.700	15,893,954
2026-08-07	33.010	34.390	32.800	33.600	33.600	22,485,998
2026-08-06	30.780	33.330	30.540	32.450	32.450	27,865,717
2026-08-05	28.900	30.350	28.680	30.300	30.300	20,826,316
2026-08-04	28.270	29.950	27.920	29.470	29.470	27,283,562
2026-08-03	27.550	28.140	26.720	27.920	27.920	19,653,783
2026-07-31	26.500	29.800	26.500	28.850	28.850	27,333,523
2026-07-30	28.790	29.960	28.240	29.850	29.850	27,476,988
2026-07-29	28.840	29.680	27.400	27.870	27.870	24,333,016
2026-07-28	27.110	29.310	26.170	28.270	28.270	29,514,217
2026-07-27	28.820	29.110	26.620	27.960	27.960	31,551,477
2026-07-24	32.350	34.340	31.080	31.390	31.390	41,259,973
2026-07-23	29.400	32.940	29.400	31.680	31.680	37,425,305
2026-07-22	27.180	28.870	26.840	28.460	28.460	27,685,559

Page 1 of 1 · 60 trading days

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.