Sino Prima Gas Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 8.340 | 8.480 | 8.120 | 8.340 | 8.340 | 5,403,260 |
| 2024-04-23 | 8.290 | 8.640 | 8.130 | 8.280 | 8.280 | 7,390,880 |
| 2024-04-22 | 8.530 | 8.800 | 8.210 | 8.260 | 8.260 | 11,318,700 |
| 2024-04-19 | 8.310 | 9.540 | 8.290 | 9.150 | 9.150 | 15,028,740 |
| 2024-04-18 | 8.510 | 8.660 | 8.130 | 8.200 | 8.200 | 6,254,100 |
| 2024-04-17 | 7.850 | 8.550 | 7.850 | 8.510 | 8.510 | 7,583,989 |
| 2024-04-16 | 9.200 | 9.220 | 7.770 | 7.800 | 7.800 | 11,567,350 |
| 2024-04-15 | 9.890 | 9.900 | 9.100 | 9.200 | 9.200 | 12,133,230 |
| 2024-04-12 | 9.780 | 10.550 | 9.760 | 10.180 | 10.180 | 13,135,320 |
| 2024-04-11 | 9.840 | 10.240 | 9.630 | 9.880 | 9.880 | 9,605,230 |
| 2024-04-10 | 9.740 | 10.680 | 9.740 | 10.000 | 10.000 | 13,435,990 |
| 2024-04-09 | 10.200 | 10.390 | 9.830 | 9.970 | 9.970 | 10,907,390 |
| 2024-04-08 | 9.500 | 10.800 | 9.450 | 10.480 | 10.480 | 18,475,230 |
| 2024-04-03 | 9.300 | 10.250 | 9.140 | 9.850 | 9.850 | 13,980,000 |
| 2024-04-02 | 9.100 | 9.360 | 8.990 | 9.260 | 9.260 | 8,754,920 |
| 2024-04-01 | 8.970 | 8.970 | 8.780 | 8.920 | 8.920 | 4,827,900 |
| 2024-03-29 | 8.640 | 8.920 | 8.600 | 8.900 | 8.900 | 5,526,239 |
| 2024-03-28 | 8.360 | 8.670 | 8.210 | 8.600 | 8.600 | 4,078,739 |
| 2024-03-27 | 8.650 | 9.440 | 8.470 | 8.470 | 8.470 | 7,115,500 |
| 2024-03-26 | 8.890 | 8.970 | 8.530 | 8.710 | 8.710 | 7,295,501 |
| 2024-03-25 | 8.840 | 9.520 | 8.610 | 9.070 | 9.070 | 9,428,060 |
| 2024-03-22 | 9.080 | 9.080 | 8.770 | 8.800 | 8.800 | 3,268,600 |
| 2024-03-21 | 9.170 | 9.170 | 8.970 | 9.080 | 9.080 | 2,881,900 |
| 2024-03-20 | 8.960 | 9.100 | 8.910 | 9.100 | 9.100 | 3,018,620 |
| 2024-03-19 | 9.000 | 9.130 | 8.960 | 8.960 | 8.960 | 3,012,480 |
| 2024-03-18 | 8.910 | 9.070 | 8.900 | 9.040 | 9.040 | 3,995,214 |
| 2024-03-15 | 8.780 | 8.900 | 8.680 | 8.890 | 8.890 | 3,116,952 |
| 2024-03-14 | 8.810 | 8.920 | 8.580 | 8.770 | 8.770 | 3,481,057 |
| 2024-03-13 | 8.720 | 8.850 | 8.620 | 8.810 | 8.810 | 3,348,260 |
| 2024-03-12 | 8.660 | 8.780 | 8.550 | 8.780 | 8.780 | 4,062,491 |
| 2024-03-11 | 8.550 | 8.680 | 8.460 | 8.680 | 8.680 | 2,815,558 |
| 2024-03-08 | 8.540 | 8.600 | 8.370 | 8.500 | 8.500 | 3,914,080 |
| 2024-03-07 | 8.800 | 8.910 | 8.490 | 8.520 | 8.520 | 6,754,400 |
| 2024-03-06 | 8.510 | 9.290 | 8.470 | 8.800 | 8.800 | 9,520,540 |
| 2024-03-05 | 8.700 | 8.710 | 8.410 | 8.420 | 8.420 | 2,980,080 |
| 2024-03-04 | 8.790 | 8.940 | 8.580 | 8.750 | 8.750 | 3,126,060 |
| 2024-03-01 | 8.770 | 8.960 | 8.670 | 8.790 | 8.790 | 4,047,917 |
| 2024-02-29 | 8.240 | 8.740 | 8.150 | 8.710 | 8.710 | 4,700,263 |
| 2024-02-28 | 9.270 | 9.350 | 8.300 | 8.320 | 8.320 | 7,363,120 |
| 2024-02-27 | 8.880 | 9.090 | 8.730 | 9.090 | 9.090 | 3,411,260 |
| 2024-02-26 | 8.750 | 9.100 | 8.750 | 8.850 | 8.850 | 3,928,359 |
| 2024-02-23 | 8.580 | 8.750 | 8.510 | 8.740 | 8.740 | 4,207,832 |
| 2024-02-22 | 8.350 | 8.580 | 8.270 | 8.580 | 8.580 | 4,567,172 |
| 2024-02-21 | 7.950 | 8.640 | 7.950 | 8.350 | 8.350 | 5,365,049 |
| 2024-02-20 | 8.000 | 8.050 | 7.800 | 8.040 | 8.040 | 3,130,500 |
| 2024-02-19 | 7.750 | 8.050 | 7.750 | 8.020 | 8.020 | 5,017,263 |
| 2024-02-08 | 7.290 | 7.690 | 6.960 | 7.600 | 7.600 | 5,728,386 |
| 2024-02-07 | 7.470 | 7.490 | 6.750 | 6.960 | 6.960 | 6,117,444 |
| 2024-02-06 | 7.200 | 7.770 | 6.510 | 7.490 | 7.490 | 6,633,560 |
| 2024-02-05 | 8.470 | 8.630 | 7.280 | 7.470 | 7.470 | 6,805,855 |
| 2024-02-02 | 9.160 | 9.220 | 8.260 | 8.620 | 8.620 | 4,760,239 |
| 2024-02-01 | 9.340 | 9.440 | 9.010 | 9.060 | 9.060 | 3,583,200 |
| 2024-01-31 | 9.720 | 9.990 | 9.360 | 9.430 | 9.430 | 3,796,419 |
| 2024-01-30 | 10.260 | 10.320 | 9.900 | 9.950 | 9.950 | 2,352,789 |
| 2024-01-29 | 10.550 | 10.600 | 10.320 | 10.320 | 10.320 | 3,757,300 |
| 2024-01-26 | 10.550 | 10.790 | 10.440 | 10.610 | 10.610 | 4,738,690 |
| 2024-01-25 | 9.880 | 10.580 | 9.840 | 10.440 | 10.440 | 4,730,720 |
| 2024-01-24 | 9.790 | 9.900 | 9.540 | 9.880 | 9.880 | 3,190,000 |
| 2024-01-23 | 9.520 | 9.760 | 9.410 | 9.690 | 9.690 | 3,143,039 |
| 2024-01-22 | 10.300 | 10.310 | 9.390 | 9.520 | 9.520 | 4,269,900 |
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.