Sino Prima Gas Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	12.190	12.250	11.910	12.080	12.080	6,819,100
2023-10-25	12.120	12.550	12.100	12.270	12.270	8,534,999
2023-10-24	11.900	12.200	11.810	12.100	12.100	8,485,958
2023-10-23	13.030	13.040	11.800	12.030	12.030	14,958,170
2023-10-20	13.480	13.700	13.270	13.680	13.680	11,536,070
2023-10-19	13.980	14.080	13.370	13.450	13.450	12,498,100
2023-10-18	14.330	14.670	13.970	14.040	14.040	12,493,600
2023-10-17	14.190	14.690	14.020	14.530	14.530	18,308,461
2023-10-16	13.790	15.500	13.710	14.900	14.900	28,041,199
2023-10-13	13.390	13.710	13.320	13.600	13.600	8,364,590
2023-10-12	13.390	13.490	13.220	13.390	13.390	6,484,320
2023-10-11	13.830	13.940	13.300	13.380	13.380	10,834,140
2023-10-10	14.000	14.680	13.850	13.860	13.860	15,130,830
2023-10-09	13.770	14.190	13.620	13.960	13.960	10,237,200
2023-09-28	13.650	13.890	13.520	13.750	13.750	7,995,100
2023-09-27	13.400	13.660	13.360	13.480	13.480	6,536,200
2023-09-26	13.120	13.670	13.000	13.490	13.490	8,931,100
2023-09-25	13.280	13.450	13.110	13.230	13.230	5,137,960
2023-09-22	13.120	13.390	13.080	13.320	13.320	6,000,660
2023-09-21	13.370	13.610	13.120	13.170	13.170	7,702,340
2023-09-20	13.700	13.700	13.340	13.370	13.370	9,703,019
2023-09-19	13.430	14.090	13.420	13.890	13.890	14,516,660
2023-09-18	13.450	13.590	13.160	13.540	13.540	8,668,953
2023-09-15	13.800	14.080	13.550	13.700	13.700	13,095,230
2023-09-14	13.400	14.400	13.330	14.080	14.080	20,160,689
2023-09-13	13.420	13.670	13.190	13.470	13.470	10,842,710
2023-09-12	13.320	13.520	13.190	13.260	13.260	6,951,345
2023-09-11	13.100	13.440	13.080	13.200	13.200	7,527,750
2023-09-08	13.200	13.400	12.820	13.250	13.250	9,513,060
2023-09-07	13.240	13.420	13.040	13.040	13.040	10,650,700
2023-09-06	13.550	13.980	13.450	13.480	13.480	12,218,080
2023-09-05	13.450	13.930	13.310	13.660	13.660	14,847,930
2023-09-04	13.180	13.890	13.100	13.670	13.670	16,720,730
2023-09-01	12.900	13.580	12.670	13.340	13.340	15,054,560
2023-08-31	12.900	13.070	12.750	12.880	12.880	6,366,095
2023-08-30	13.010	13.190	12.840	13.070	13.070	8,926,860
2023-08-29	12.800	13.280	12.770	13.170	13.170	11,408,990
2023-08-28	13.280	13.400	12.590	12.680	12.680	13,154,950
2023-08-25	12.570	13.130	12.380	12.740	12.740	13,615,610
2023-08-24	13.200	13.200	12.610	12.700	12.700	16,559,301
2023-08-23	13.540	14.140	13.320	13.510	13.510	17,244,510
2023-08-22	13.320	13.890	13.300	13.780	13.780	18,666,900
2023-08-21	13.720	14.490	13.170	14.030	14.030	25,597,859
2023-08-18	13.160	14.390	12.990	13.610	13.610	25,453,439
2023-08-17	13.500	13.520	12.870	13.160	13.160	20,486,801
2023-08-16	13.900	14.490	13.610	13.750	13.750	23,618,609
2023-08-15	13.810	13.920	13.460	13.720	13.720	18,583,590
2023-08-14	14.200	14.450	13.730	14.060	14.060	26,341,490
2023-08-11	14.800	15.510	14.350	15.000	15.000	44,894,602
2023-08-10	13.000	14.780	13.000	14.780	14.780	31,128,131
2023-08-09	12.400	12.450	12.290	12.320	12.320	1,113,660
2023-08-08	12.300	12.400	12.250	12.400	12.400	1,382,160
2023-08-07	12.400	12.420	12.260	12.300	12.300	1,208,800
2023-08-04	12.440	12.480	12.330	12.350	12.350	1,255,500
2023-08-03	12.410	12.480	12.400	12.430	12.430	1,021,100
2023-08-02	12.500	12.540	12.400	12.440	12.440	1,543,260
2023-08-01	12.370	12.500	12.350	12.500	12.500	2,117,500
2023-07-31	12.260	12.460	12.260	12.380	12.380	1,440,680
2023-07-28	12.210	12.290	12.100	12.290	12.290	1,414,740
2023-07-27	12.160	12.290	12.120	12.210	12.210	2,025,060

← NewerPage 13 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.