Sino Prima Gas Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	15.380	15.540	15.000	15.090	15.090	4,507,979
2022-07-28	15.860	15.990	15.210	15.390	15.390	8,404,763
2022-07-27	14.820	15.910	14.800	15.590	15.590	10,242,320
2022-07-26	14.410	14.910	14.360	14.750	14.750	5,572,337
2022-07-25	14.430	14.920	14.200	14.360	14.360	4,259,134
2022-07-22	14.160	14.570	14.110	14.320	14.320	4,508,858
2022-07-21	14.260	14.450	14.120	14.200	14.200	4,542,138
2022-07-20	14.590	14.610	14.270	14.350	14.350	3,650,600
2022-07-19	14.300	14.760	14.160	14.540	14.540	7,101,788
2022-07-18	13.260	14.340	13.260	14.250	14.250	8,095,477
2022-07-15	13.550	13.680	13.230	13.230	13.230	3,582,460
2022-07-14	13.670	13.780	13.530	13.590	13.590	2,991,122
2022-07-13	13.900	13.960	13.460	13.660	13.660	5,127,760
2022-07-12	13.890	14.410	13.620	14.080	14.080	6,216,158
2022-07-11	13.860	13.990	13.670	13.900	13.900	2,541,392
2022-07-08	13.990	14.300	13.880	14.000	14.000	3,835,959
2022-07-07	14.030	14.050	13.740	13.810	13.810	3,355,540
2022-07-06	14.280	14.420	13.900	13.940	13.940	5,389,109
2022-07-05	14.400	14.810	14.260	14.580	14.580	5,692,160
2022-07-04	14.200	14.510	13.930	14.480	14.480	5,840,514
2022-07-01	13.800	14.130	13.780	14.000	14.000	3,734,369
2022-06-30	14.270	14.510	13.930	14.000	14.000	6,312,254
2022-06-29	14.680	14.790	14.270	14.270	14.270	4,838,520
2022-06-28	14.600	14.890	14.500	14.750	14.750	5,450,829
2022-06-27	13.890	14.790	13.760	14.690	14.690	11,010,840
2022-06-24	13.750	13.900	13.510	13.890	13.890	5,013,680
2022-06-23	13.640	13.780	13.450	13.740	13.740	4,052,400
2022-06-22	14.200	14.250	13.650	13.650	13.650	5,663,780
2022-06-21	14.370	14.510	13.950	14.190	14.190	6,144,240
2022-06-20	14.470	14.590	14.130	14.230	14.230	8,547,388
2022-06-17	14.770	15.250	14.620	14.840	14.840	6,303,400
2022-06-16	15.190	15.490	14.700	14.880	14.880	9,005,917
2022-06-15	15.650	15.820	15.280	15.280	15.280	10,381,860
2022-06-14	15.030	16.050	14.800	15.850	15.850	13,915,150
2022-06-13	15.430	15.860	15.050	15.260	15.260	11,848,980
2022-06-10	15.060	15.980	14.940	15.640	15.640	16,194,670
2022-06-09	15.180	16.040	15.020	15.320	15.320	20,057,500
2022-06-08	14.590	15.370	14.510	14.850	14.850	15,807,390
2022-06-07	14.300	14.940	14.020	14.730	14.730	15,384,750
2022-06-06	13.740	14.230	13.740	14.030	14.030	7,629,859
2022-06-02	13.980	13.980	13.560	13.680	13.680	5,205,459
2022-06-01	13.600	14.050	13.550	14.000	14.000	6,863,220
2022-05-31	13.590	13.960	13.440	13.820	13.820	6,561,600
2022-05-30	13.820	13.850	13.390	13.590	13.590	5,775,560
2022-05-27	13.990	14.140	13.600	13.770	13.770	8,340,820
2022-05-26	13.510	13.800	13.120	13.740	13.740	6,540,980
2022-05-25	13.020	13.670	12.950	13.500	13.500	6,374,760
2022-05-24	13.920	14.070	12.930	12.930	12.930	7,705,080
2022-05-23	13.610	13.980	13.420	13.780	13.780	8,019,000
2022-05-20	13.060	13.610	12.960	13.580	13.580	8,530,640
2022-05-19	13.000	13.050	12.760	12.990	12.990	6,496,480
2022-05-18	13.450	13.610	13.250	13.310	13.310	9,486,733
2022-05-17	13.370	14.210	13.300	13.780	13.780	14,666,850
2022-05-16	13.210	13.390	13.060	13.200	13.200	5,897,446
2022-05-13	13.260	13.590	13.010	13.150	13.150	7,434,180
2022-05-12	13.380	13.730	12.880	13.180	13.180	11,647,070
2022-05-11	12.950	14.250	12.900	13.630	13.630	13,621,500
2022-05-10	12.830	13.000	12.600	12.970	12.970	6,670,315
2022-05-09	12.830	13.360	12.820	13.260	13.260	6,412,105
2022-05-06	12.800	13.610	12.700	13.250	13.250	10,059,320

← NewerPage 18 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.