Sino Prima Gas Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	12.230	12.630	12.150	12.560	12.560	1,501,340
2023-04-25	12.640	12.650	12.130	12.300	12.300	2,972,071
2023-04-24	12.720	12.760	12.440	12.570	12.570	2,131,184
2023-04-21	12.950	13.090	12.700	12.700	12.700	2,527,800
2023-04-20	13.270	13.270	12.950	13.000	13.000	2,348,780
2023-04-19	13.190	13.350	13.070	13.220	13.220	2,718,580
2023-04-18	13.210	13.410	13.120	13.120	13.120	3,564,759
2023-04-17	12.770	13.650	12.710	13.370	13.370	8,742,164
2023-04-14	12.740	12.770	12.620	12.710	12.710	1,547,540
2023-04-13	12.650	12.960	12.600	12.740	12.740	2,697,482
2023-04-12	12.660	12.680	12.590	12.660	12.660	1,568,260
2023-04-11	12.720	12.720	12.520	12.620	12.620	1,596,140
2023-04-10	12.600	12.790	12.590	12.640	12.640	1,579,700
2023-04-07	12.660	12.740	12.550	12.700	12.700	1,393,100
2023-04-06	12.760	12.760	12.580	12.630	12.630	2,357,000
2023-04-04	12.970	13.070	12.810	12.830	12.830	1,984,500
2023-04-03	13.050	13.160	12.880	12.900	12.900	2,587,480
2023-03-31	12.800	12.890	12.760	12.800	12.800	1,378,440
2023-03-30	13.020	13.020	12.760	12.800	12.800	2,104,249
2023-03-29	13.120	13.170	12.900	13.020	13.020	3,573,480
2023-03-28	12.980	13.650	12.960	13.270	13.270	6,455,302
2023-03-27	12.990	12.990	12.790	12.890	12.890	1,440,339
2023-03-24	12.930	12.990	12.870	12.970	12.970	1,703,608
2023-03-23	12.870	12.970	12.750	12.960	12.960	1,857,787
2023-03-22	12.970	12.990	12.860	12.930	12.930	1,275,958
2023-03-21	12.740	12.920	12.660	12.900	12.900	2,046,305
2023-03-20	12.910	12.970	12.760	12.800	12.800	1,676,080
2023-03-17	12.860	12.990	12.860	12.900	12.900	1,528,460
2023-03-16	12.910	13.150	12.860	12.880	12.880	2,387,221
2023-03-15	12.890	13.120	12.810	13.040	13.040	2,073,000
2023-03-14	12.960	12.980	12.610	12.890	12.890	2,896,920
2023-03-13	12.920	13.140	12.910	12.960	12.960	1,875,500
2023-03-10	13.140	13.190	12.930	12.980	12.980	2,824,160
2023-03-09	13.230	13.350	13.150	13.240	13.240	1,856,780
2023-03-08	13.300	13.300	13.110	13.170	13.170	3,173,965
2023-03-07	13.480	13.790	13.380	13.400	13.400	4,229,920
2023-03-06	13.560	13.560	13.420	13.470	13.470	1,470,500
2023-03-03	13.490	13.510	13.340	13.450	13.450	1,597,929
2023-03-02	13.480	13.560	13.410	13.430	13.430	1,667,520
2023-03-01	13.450	13.520	13.390	13.480	13.480	1,369,119
2023-02-28	13.480	13.560	13.310	13.430	13.430	1,796,939
2023-02-27	13.640	13.750	13.360	13.370	13.370	2,269,700
2023-02-24	13.790	13.850	13.610	13.640	13.640	1,610,480
2023-02-23	13.750	13.900	13.680	13.750	13.750	2,377,500
2023-02-22	13.630	13.700	13.550	13.680	13.680	1,889,400
2023-02-21	13.600	13.750	13.580	13.680	13.680	2,144,500
2023-02-20	13.600	13.640	13.460	13.590	13.590	2,220,118
2023-02-17	13.510	13.790	13.510	13.590	13.590	2,149,738
2023-02-16	13.910	13.980	13.400	13.510	13.510	3,236,620
2023-02-15	14.000	14.100	13.900	13.930	13.930	1,815,500
2023-02-14	13.990	13.990	13.850	13.960	13.960	2,307,373
2023-02-13	13.830	13.980	13.830	13.930	13.930	1,872,440
2023-02-10	13.840	13.910	13.760	13.820	13.820	2,011,140
2023-02-09	13.750	13.890	13.740	13.870	13.870	1,985,300
2023-02-08	13.850	13.980	13.740	13.820	13.820	2,988,039
2023-02-07	13.710	13.790	13.630	13.770	13.770	1,918,040
2023-02-06	13.640	13.740	13.430	13.630	13.630	1,835,440
2023-02-03	13.780	13.780	13.460	13.650	13.650	2,186,900
2023-02-02	13.800	13.800	13.640	13.690	13.690	2,305,299
2023-02-01	13.640	13.760	13.610	13.760	13.760	2,241,540

← NewerPage 15 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.