Sino Prima Gas Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	10.410	10.500	10.220	10.300	10.300	2,907,800
2024-01-18	10.560	10.590	10.080	10.400	10.400	4,129,080
2024-01-17	10.880	10.880	10.540	10.560	10.560	2,543,739
2024-01-16	11.110	11.150	10.740	10.890	10.890	4,670,480
2024-01-15	11.200	11.390	11.090	11.180	11.180	3,600,906
2024-01-12	11.240	11.410	11.160	11.210	11.210	3,246,700
2024-01-11	11.140	11.270	11.090	11.230	11.230	1,906,040
2024-01-10	11.290	11.290	11.080	11.140	11.140	1,661,300
2024-01-09	11.150	11.290	11.050	11.220	11.220	2,078,440
2024-01-08	11.490	11.490	11.100	11.130	11.130	3,237,700
2024-01-05	11.730	11.770	11.480	11.510	11.510	2,682,360
2024-01-04	11.830	11.870	11.710	11.750	11.750	2,070,540
2024-01-03	11.840	11.880	11.730	11.800	11.800	3,126,664
2024-01-02	11.880	11.970	11.850	11.880	11.880	2,876,240
2023-12-29	11.800	11.870	11.700	11.870	11.870	3,439,060
2023-12-28	11.590	11.840	11.500	11.770	11.770	3,446,400
2023-12-27	11.580	11.640	11.390	11.620	11.620	2,878,979
2023-12-26	11.600	11.760	11.550	11.600	11.600	3,339,360
2023-12-25	11.880	11.950	11.580	11.650	11.650	4,654,800
2023-12-22	12.130	12.190	11.910	11.970	11.970	4,401,680
2023-12-21	12.210	12.330	11.850	12.230	12.230	7,154,500
2023-12-20	12.520	12.860	12.290	12.310	12.310	7,079,644
2023-12-19	13.000	13.330	12.560	12.700	12.700	8,531,380
2023-12-18	13.550	13.600	12.880	12.950	12.950	9,152,320
2023-12-15	13.570	14.190	13.260	13.260	13.260	17,823,529
2023-12-14	13.220	13.440	12.880	13.390	13.390	13,247,870
2023-12-13	13.250	13.960	13.100	13.100	13.100	16,865,180
2023-12-12	12.630	12.860	12.470	12.820	12.820	5,844,300
2023-12-11	12.280	12.900	12.120	12.750	12.750	8,256,629
2023-12-08	12.380	12.650	12.330	12.390	12.390	6,296,289
2023-12-07	12.380	12.400	12.230	12.280	12.280	2,235,700
2023-12-06	12.350	12.460	12.250	12.380	12.380	1,969,339
2023-12-05	12.520	12.520	12.300	12.300	12.300	2,807,700
2023-12-04	12.570	12.600	12.460	12.530	12.530	3,252,606
2023-12-01	12.650	12.850	12.520	12.570	12.570	4,108,485
2023-11-30	12.560	12.830	12.520	12.720	12.720	4,882,986
2023-11-29	12.770	12.790	12.520	12.580	12.580	2,683,685
2023-11-28	12.650	12.780	12.500	12.750	12.750	2,496,094
2023-11-27	12.800	12.990	12.600	12.670	12.670	3,757,700
2023-11-24	12.910	13.110	12.820	12.860	12.860	3,610,534
2023-11-23	12.800	12.990	12.800	12.970	12.970	3,438,500
2023-11-22	13.100	13.150	12.810	12.840	12.840	4,541,060
2023-11-21	13.010	13.230	12.920	13.150	13.150	6,328,400
2023-11-20	13.000	13.040	12.900	13.020	13.020	3,976,120
2023-11-17	13.000	13.060	12.840	12.930	12.930	4,764,980
2023-11-16	13.210	13.300	13.030	13.030	13.030	5,890,880
2023-11-15	13.280	13.420	13.130	13.330	13.330	8,233,071
2023-11-14	13.280	13.430	13.140	13.300	13.300	9,834,719
2023-11-13	12.960	13.670	12.880	13.470	13.470	15,303,170
2023-11-10	12.570	13.450	12.460	13.120	13.120	17,536,980
2023-11-09	12.550	12.680	12.470	12.560	12.560	4,672,728
2023-11-08	12.480	12.620	12.340	12.620	12.620	7,490,480
2023-11-07	12.280	12.540	12.230	12.480	12.480	6,181,900
2023-11-06	12.220	12.390	12.150	12.380	12.380	6,923,219
2023-11-03	12.070	12.200	12.060	12.180	12.180	3,936,300
2023-11-02	12.130	12.200	12.060	12.060	12.060	3,668,800
2023-11-01	12.240	12.270	12.080	12.170	12.170	3,755,480
2023-10-31	12.330	12.340	12.010	12.120	12.120	5,780,519
2023-10-30	12.300	12.440	12.180	12.360	12.360	5,942,400
2023-10-27	12.050	12.360	11.950	12.340	12.340	6,819,400

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.