Sino Prima Gas Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	12.340	12.610	12.180	12.410	12.410	3,695,559
2022-10-28	13.070	13.080	12.360	12.400	12.400	5,521,759
2022-10-27	13.150	13.290	13.010	13.130	13.130	3,793,017
2022-10-26	13.100	13.260	13.040	13.160	13.160	4,498,449
2022-10-25	13.350	13.350	12.790	12.970	12.970	4,215,397
2022-10-24	13.450	13.680	13.150	13.160	13.160	4,676,475
2022-10-21	13.680	13.740	13.420	13.470	13.470	5,036,585
2022-10-20	13.770	14.240	13.660	13.820	13.820	5,446,442
2022-10-19	14.250	14.250	13.700	13.730	13.730	6,677,498
2022-10-18	14.220	14.530	14.100	14.310	14.310	7,242,500
2022-10-17	14.290	14.510	13.910	14.360	14.360	7,219,647
2022-10-14	14.360	14.590	14.250	14.470	14.470	9,311,318
2022-10-13	13.850	14.840	13.550	14.460	14.460	11,247,330
2022-10-12	14.010	14.060	13.510	14.020	14.020	5,899,000
2022-10-11	14.250	14.360	13.290	14.120	14.120	7,187,471
2022-10-10	14.500	14.790	14.180	14.220	14.220	8,688,991
2022-09-30	13.900	14.260	13.810	14.000	14.000	5,309,124
2022-09-29	14.680	15.150	14.160	14.230	14.230	9,162,366
2022-09-28	14.900	15.310	14.360	14.540	14.540	11,629,080
2022-09-27	14.380	14.540	13.900	14.330	14.330	5,009,521
2022-09-26	14.910	15.050	14.190	14.240	14.240	6,853,498
2022-09-23	15.700	15.770	15.200	15.230	15.230	4,949,200
2022-09-22	15.380	15.950	15.310	15.690	15.690	7,213,097
2022-09-21	15.100	15.750	14.860	15.650	15.650	8,596,706
2022-09-20	14.790	15.230	14.680	15.160	15.160	6,028,322
2022-09-19	14.940	15.250	14.590	14.620	14.620	5,856,538
2022-09-16	15.810	15.890	14.900	15.060	15.060	9,674,168
2022-09-15	16.640	16.820	15.820	15.920	15.920	11,250,640
2022-09-14	15.970	17.170	15.800	16.400	16.400	13,017,230
2022-09-13	16.710	17.000	16.190	16.230	16.230	9,162,842
2022-09-09	16.430	16.910	16.020	16.690	16.690	11,761,930
2022-09-08	16.470	16.690	16.140	16.180	16.180	8,379,100
2022-09-07	16.860	17.250	16.760	16.910	16.910	10,044,000
2022-09-06	17.620	17.730	16.710	17.280	17.280	16,741,100
2022-09-05	15.640	17.990	15.630	17.520	17.520	21,253,240
2022-09-02	15.560	15.650	15.310	15.360	15.360	4,497,225
2022-09-01	15.240	15.820	15.240	15.420	15.420	6,666,228
2022-08-31	15.870	16.100	15.080	15.160	15.160	8,090,719
2022-08-30	16.710	16.830	15.980	16.210	16.210	9,793,499
2022-08-29	16.500	16.930	16.160	16.800	16.800	8,633,557
2022-08-26	17.650	17.670	16.540	16.600	16.600	12,910,900
2022-08-25	17.130	17.840	16.910	17.650	17.650	15,543,010
2022-08-24	17.510	17.710	16.800	17.120	17.120	14,945,320
2022-08-23	17.700	18.290	17.250	17.740	17.740	19,888,180
2022-08-22	16.440	17.260	16.300	17.120	17.120	12,693,800
2022-08-19	16.050	16.720	15.950	16.280	16.280	9,747,690
2022-08-18	16.110	16.250	15.800	15.860	15.860	4,798,033
2022-08-17	16.310	16.420	16.060	16.150	16.150	4,287,700
2022-08-16	16.300	16.580	16.060	16.150	16.150	6,649,439
2022-08-15	16.020	16.760	15.990	16.500	16.500	9,892,150
2022-08-12	15.660	16.840	15.500	16.290	16.290	12,021,030
2022-08-11	15.430	15.700	15.310	15.460	15.460	4,698,078
2022-08-10	15.540	15.600	15.180	15.420	15.420	6,461,824
2022-08-09	14.980	15.780	14.820	15.330	15.330	8,767,613
2022-08-08	14.800	15.050	14.720	14.830	14.830	4,538,000
2022-08-05	14.630	14.990	14.370	14.940	14.940	6,426,542
2022-08-04	14.210	14.490	13.980	14.280	14.280	3,581,980
2022-08-03	14.180	14.650	14.080	14.130	14.130	3,886,080
2022-08-02	14.780	14.800	14.000	14.170	14.170	6,730,630
2022-08-01	15.100	15.260	14.920	15.010	15.010	4,281,518

← NewerPage 17 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.