Sino Prima Gas Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	12.150	12.230	12.110	12.170	12.170	1,111,400
2023-07-25	12.000	12.200	12.000	12.180	12.180	1,682,340
2023-07-24	12.060	12.130	11.970	11.980	11.980	1,388,500
2023-07-21	12.080	12.130	12.010	12.060	12.060	901,000
2023-07-20	12.200	12.240	12.040	12.050	12.050	1,274,839
2023-07-19	12.170	12.250	12.140	12.180	12.180	914,240
2023-07-18	12.220	12.320	12.120	12.180	12.180	1,438,838
2023-07-17	12.420	12.420	12.160	12.240	12.240	2,127,480
2023-07-14	12.400	12.480	12.350	12.420	12.420	1,211,900
2023-07-13	12.360	12.460	12.320	12.390	12.390	860,639
2023-07-12	12.450	12.480	12.280	12.300	12.300	1,539,900
2023-07-11	12.490	12.520	12.380	12.470	12.470	1,355,400
2023-07-10	12.400	12.540	12.370	12.430	12.430	1,793,700
2023-07-07	12.310	12.410	12.250	12.410	12.410	1,104,000
2023-07-06	12.400	12.420	12.270	12.300	12.300	1,215,700
2023-07-05	12.390	12.490	12.350	12.370	12.370	1,140,895
2023-07-04	12.490	12.510	12.350	12.420	12.420	1,737,939
2023-07-03	12.370	12.500	12.300	12.480	12.480	1,866,860
2023-06-30	12.290	12.420	12.290	12.350	12.350	1,472,680
2023-06-29	12.380	12.540	12.280	12.330	12.330	2,122,035
2023-06-28	12.330	12.560	12.260	12.450	12.450	2,929,460
2023-06-27	12.170	12.480	12.030	12.380	12.380	3,091,816
2023-06-26	11.930	12.490	11.930	12.180	12.180	3,053,660
2023-06-21	11.980	12.090	11.960	11.980	11.980	1,062,760
2023-06-20	12.090	12.120	12.000	12.010	12.010	1,415,976
2023-06-19	12.100	12.340	12.080	12.150	12.150	1,926,079
2023-06-16	12.130	12.380	12.100	12.220	12.220	2,520,479
2023-06-15	12.110	12.180	11.990	12.040	12.040	1,331,044
2023-06-14	12.220	12.220	12.080	12.090	12.090	1,308,340
2023-06-13	12.170	12.210	12.090	12.150	12.150	986,920
2023-06-12	12.200	12.230	12.130	12.170	12.170	1,317,278
2023-06-09	12.140	12.160	12.080	12.140	12.140	985,500
2023-06-08	12.170	12.250	12.100	12.150	12.150	1,005,400
2023-06-07	12.280	12.370	12.140	12.160	12.160	1,855,100
2023-06-06	12.500	12.630	12.340	12.340	12.340	2,304,800
2023-06-05	12.480	12.620	12.350	12.500	12.500	2,203,700
2023-06-02	12.310	12.490	12.310	12.420	12.420	1,497,020
2023-06-01	12.290	12.400	12.270	12.330	12.330	1,774,100
2023-05-31	12.520	12.640	12.280	12.320	12.320	2,244,400
2023-05-30	12.580	12.910	12.410	12.540	12.540	3,980,400
2023-05-29	12.250	13.140	12.180	12.650	12.650	6,144,360
2023-05-26	12.430	12.530	12.120	12.250	12.250	5,958,400
2023-05-25	12.150	13.560	11.990	12.770	12.770	7,934,220
2023-05-24	12.220	12.240	12.110	12.160	12.160	762,000
2023-05-23	12.340	12.400	12.190	12.220	12.220	940,039
2023-05-22	12.400	12.440	12.270	12.360	12.360	1,208,059
2023-05-19	12.490	12.600	12.350	12.390	12.390	1,367,320
2023-05-18	12.250	12.480	12.250	12.340	12.340	1,619,100
2023-05-17	12.120	12.300	12.120	12.270	12.270	1,070,460
2023-05-16	12.180	12.260	12.120	12.180	12.180	1,186,020
2023-05-15	12.080	12.200	11.990	12.180	12.180	1,519,800
2023-05-12	12.110	12.430	12.050	12.150	12.150	1,956,400
2023-05-11	11.930	12.090	11.910	12.080	12.080	1,165,700
2023-05-10	12.040	12.040	11.840	11.950	11.950	1,200,379
2023-05-09	12.060	12.170	11.920	11.940	11.940	1,794,310
2023-05-08	11.900	12.120	11.900	12.040	12.040	1,748,400
2023-05-05	11.960	11.990	11.750	11.840	11.840	1,782,049
2023-05-04	12.030	12.100	11.890	12.040	12.040	1,890,350
2023-04-28	12.040	12.140	11.740	12.110	12.110	3,473,000
2023-04-27	12.570	12.680	12.430	12.470	12.470	1,674,680

← NewerPage 14 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.