Sino Prima Gas Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	13.620	13.650	13.470	13.640	13.640	2,202,880
2023-01-30	13.480	13.700	13.410	13.550	13.550	3,647,640
2023-01-20	13.260	13.400	13.230	13.380	13.380	2,297,480
2023-01-19	13.190	13.230	13.150	13.180	13.180	1,677,460
2023-01-18	13.240	13.300	13.180	13.220	13.220	1,542,800
2023-01-17	13.340	13.440	13.140	13.210	13.210	1,815,820
2023-01-16	13.200	13.370	13.160	13.290	13.290	2,480,000
2023-01-13	13.320	13.330	13.120	13.260	13.260	1,790,500
2023-01-12	13.410	13.410	13.200	13.290	13.290	2,736,199
2023-01-11	13.130	13.450	13.050	13.450	13.450	4,264,760
2023-01-10	13.160	13.200	13.020	13.070	13.070	1,660,620
2023-01-09	12.960	13.200	12.960	13.130	13.130	2,315,240
2023-01-06	12.980	13.150	12.930	13.000	13.000	3,120,409
2023-01-05	12.940	13.250	12.820	13.040	13.040	4,575,390
2023-01-04	12.870	13.050	12.830	12.940	12.940	1,834,499
2023-01-03	12.830	13.040	12.680	12.980	12.980	1,741,539
2022-12-30	12.730	12.890	12.730	12.770	12.770	1,339,640
2022-12-29	12.950	12.950	12.700	12.740	12.740	1,987,560
2022-12-28	13.170	13.170	12.930	12.970	12.970	2,188,540
2022-12-27	13.150	13.460	13.150	13.310	13.310	3,004,723
2022-12-26	13.000	13.110	13.000	13.110	13.110	1,520,479
2022-12-23	12.910	13.070	12.860	13.000	13.000	1,384,800
2022-12-22	13.270	13.290	12.890	12.910	12.910	1,887,380
2022-12-21	13.310	13.370	13.120	13.150	13.150	1,717,980
2022-12-20	13.280	13.430	13.180	13.390	13.390	1,743,280
2022-12-19	13.770	13.860	13.270	13.340	13.340	3,857,983
2022-12-16	14.350	14.360	13.780	13.830	13.830	4,000,280
2022-12-15	14.630	14.640	14.310	14.360	14.360	2,726,570
2022-12-14	14.700	14.700	14.230	14.690	14.690	4,466,881
2022-12-13	14.430	14.650	14.380	14.530	14.530	3,628,171
2022-12-12	14.470	14.740	14.350	14.440	14.440	3,228,399
2022-12-09	14.540	14.640	14.320	14.350	14.350	4,895,490
2022-12-08	14.800	15.070	14.550	14.770	14.770	6,556,360
2022-12-07	14.570	14.730	14.500	14.610	14.610	3,597,501
2022-12-06	14.870	14.870	14.540	14.670	14.670	5,290,460
2022-12-05	15.110	15.170	14.830	14.920	14.920	5,540,471
2022-12-02	15.290	15.340	14.900	15.070	15.070	7,721,820
2022-12-01	15.270	15.800	14.850	15.480	15.480	12,871,940
2022-11-30	14.520	15.850	14.520	15.190	15.190	15,146,660
2022-11-29	14.160	14.420	14.160	14.390	14.390	5,182,183
2022-11-28	14.020	14.300	13.720	14.280	14.280	5,411,037
2022-11-25	14.180	14.310	13.910	14.190	14.190	4,775,350
2022-11-24	14.100	14.310	13.980	14.080	14.080	4,354,440
2022-11-23	14.160	14.390	13.970	14.050	14.050	4,875,364
2022-11-22	14.030	14.250	14.000	14.090	14.090	4,909,886
2022-11-21	13.890	14.010	13.680	14.000	14.000	3,409,940
2022-11-18	13.970	14.140	13.830	13.880	13.880	4,999,040
2022-11-17	14.220	14.280	13.880	13.980	13.980	5,916,578
2022-11-16	13.960	14.480	13.930	14.380	14.380	8,926,417
2022-11-15	13.850	13.970	13.710	13.920	13.920	3,818,568
2022-11-14	13.960	14.020	13.600	13.680	13.680	3,391,888
2022-11-11	14.060	14.140	13.790	13.850	13.850	4,344,020
2022-11-10	13.900	13.950	13.550	13.840	13.840	4,231,216
2022-11-09	13.810	14.000	13.660	13.710	13.710	5,181,367
2022-11-08	13.860	14.300	13.620	13.990	13.990	8,993,751
2022-11-07	13.350	13.960	13.160	13.880	13.880	9,163,536
2022-11-04	12.890	13.230	12.830	13.200	13.200	4,661,675
2022-11-03	12.870	13.050	12.800	12.890	12.890	3,052,442
2022-11-02	12.850	12.960	12.770	12.920	12.920	4,259,954
2022-11-01	12.460	12.800	12.450	12.800	12.800	4,085,611

← NewerPage 16 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.