Sino Prima Gas Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 6.980 | 7.190 | 6.950 | 6.960 | 6.960 | 2,628,400 |
| 2024-07-22 | 6.920 | 7.070 | 6.850 | 7.000 | 7.000 | 2,072,060 |
| 2024-07-19 | 6.900 | 6.970 | 6.780 | 6.930 | 6.930 | 2,138,260 |
| 2024-07-18 | 7.010 | 7.010 | 6.830 | 6.950 | 6.950 | 1,944,600 |
| 2024-07-17 | 7.140 | 7.140 | 6.990 | 7.040 | 7.040 | 1,573,000 |
| 2024-07-16 | 7.120 | 7.170 | 7.030 | 7.100 | 7.100 | 1,284,500 |
| 2024-07-15 | 7.350 | 7.350 | 7.070 | 7.110 | 7.110 | 1,869,900 |
| 2024-07-12 | 7.430 | 7.530 | 7.220 | 7.260 | 7.260 | 2,773,460 |
| 2024-07-11 | 7.150 | 7.420 | 7.150 | 7.390 | 7.390 | 4,205,400 |
| 2024-07-10 | 7.180 | 7.190 | 7.000 | 7.020 | 7.020 | 1,869,640 |
| 2024-07-09 | 7.160 | 7.250 | 6.910 | 7.230 | 7.230 | 3,416,799 |
| 2024-07-08 | 7.230 | 7.390 | 7.150 | 7.180 | 7.180 | 3,171,460 |
| 2024-07-05 | 7.630 | 7.810 | 7.290 | 7.410 | 7.410 | 4,976,310 |
| 2024-07-04 | 7.700 | 7.700 | 7.220 | 7.220 | 7.220 | 2,187,300 |
| 2024-07-03 | 7.660 | 7.680 | 7.480 | 7.510 | 7.510 | 1,843,100 |
| 2024-07-02 | 7.490 | 7.590 | 7.410 | 7.570 | 7.570 | 2,479,160 |
| 2024-07-01 | 7.220 | 7.440 | 7.160 | 7.410 | 7.410 | 2,146,580 |
| 2024-06-28 | 7.200 | 7.360 | 7.080 | 7.230 | 7.230 | 1,587,180 |
| 2024-06-27 | 7.410 | 7.450 | 7.200 | 7.200 | 7.200 | 1,935,600 |
| 2024-06-26 | 7.200 | 7.420 | 7.060 | 7.420 | 7.420 | 2,603,600 |
| 2024-06-25 | 7.230 | 7.320 | 7.150 | 7.180 | 7.180 | 2,033,100 |
| 2024-06-24 | 7.620 | 7.620 | 7.160 | 7.180 | 7.180 | 2,955,900 |
| 2024-06-21 | 7.710 | 7.710 | 7.480 | 7.620 | 7.620 | 1,998,900 |
| 2024-06-20 | 8.090 | 8.140 | 7.670 | 7.690 | 7.690 | 3,382,000 |
| 2024-06-19 | 7.890 | 8.130 | 7.890 | 8.050 | 8.050 | 2,938,740 |
| 2024-06-18 | 7.780 | 7.880 | 7.720 | 7.860 | 7.860 | 2,037,180 |
| 2024-06-17 | 7.940 | 7.940 | 7.710 | 7.750 | 7.750 | 3,053,300 |
| 2024-06-14 | 8.010 | 8.140 | 7.910 | 7.980 | 7.980 | 2,313,626 |
| 2024-06-13 | 8.230 | 8.260 | 7.960 | 8.000 | 8.000 | 2,842,173 |
| 2024-06-12 | 8.090 | 8.290 | 8.050 | 8.240 | 8.240 | 3,006,113 |
| 2024-06-11 | 8.090 | 8.440 | 8.080 | 8.270 | 8.270 | 5,378,580 |
| 2024-06-07 | 7.880 | 8.030 | 7.810 | 7.990 | 7.990 | 2,781,800 |
| 2024-06-06 | 8.090 | 8.190 | 7.700 | 7.780 | 7.780 | 3,698,700 |
| 2024-06-05 | 8.290 | 8.360 | 8.000 | 8.050 | 8.050 | 2,737,490 |
| 2024-06-04 | 8.270 | 8.440 | 8.120 | 8.380 | 8.380 | 3,501,000 |
| 2024-06-03 | 8.540 | 8.560 | 8.210 | 8.300 | 8.300 | 3,402,400 |
| 2024-05-31 | 8.630 | 8.650 | 8.410 | 8.540 | 8.540 | 3,657,600 |
| 2024-05-30 | 8.930 | 8.970 | 8.600 | 8.650 | 8.650 | 4,714,780 |
| 2024-05-29 | 9.140 | 9.200 | 8.900 | 8.970 | 8.970 | 4,889,700 |
| 2024-05-28 | 8.950 | 9.380 | 8.870 | 9.250 | 9.250 | 7,073,080 |
| 2024-05-27 | 8.850 | 9.020 | 8.650 | 9.000 | 9.000 | 4,326,400 |
| 2024-05-24 | 8.970 | 9.100 | 8.830 | 8.900 | 8.900 | 4,208,380 |
| 2024-05-23 | 9.190 | 9.200 | 8.850 | 8.930 | 8.930 | 6,327,062 |
| 2024-05-22 | 9.420 | 9.470 | 9.240 | 9.240 | 9.240 | 6,731,700 |
| 2024-05-21 | 9.550 | 9.650 | 9.440 | 9.510 | 9.510 | 6,297,920 |
| 2024-05-20 | 9.260 | 10.000 | 9.240 | 9.730 | 9.730 | 11,482,650 |
| 2024-05-17 | 9.310 | 9.580 | 9.160 | 9.310 | 9.310 | 7,137,960 |
| 2024-05-16 | 9.390 | 9.510 | 9.190 | 9.290 | 9.290 | 5,999,400 |
| 2024-05-15 | 9.700 | 9.740 | 9.350 | 9.380 | 9.380 | 10,250,610 |
| 2024-05-14 | 9.720 | 10.280 | 9.600 | 9.840 | 9.840 | 15,165,130 |
| 2024-05-13 | 9.100 | 10.860 | 9.040 | 10.120 | 10.120 | 21,732,160 |
| 2024-05-10 | 8.980 | 9.430 | 8.980 | 9.050 | 9.050 | 6,296,300 |
| 2024-05-09 | 8.760 | 8.960 | 8.760 | 8.960 | 8.960 | 4,149,080 |
| 2024-05-08 | 8.850 | 9.000 | 8.750 | 8.750 | 8.750 | 4,093,073 |
| 2024-05-07 | 8.840 | 8.950 | 8.780 | 8.880 | 8.880 | 4,299,200 |
| 2024-05-06 | 8.630 | 8.980 | 8.520 | 8.880 | 8.880 | 6,402,700 |
| 2024-04-30 | 8.610 | 8.780 | 8.520 | 8.570 | 8.570 | 3,729,884 |
| 2024-04-29 | 8.300 | 8.650 | 8.210 | 8.650 | 8.650 | 4,803,000 |
| 2024-04-26 | 8.420 | 8.480 | 8.320 | 8.460 | 8.460 | 4,769,940 |
| 2024-04-25 | 8.300 | 8.550 | 8.210 | 8.480 | 8.480 | 5,071,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-05-18 | 0.0550 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.