Sino Prima Gas Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	12.800	13.610	12.700	13.250	13.250	10,059,320
2022-05-05	12.990	13.300	12.600	13.170	13.170	8,570,620
2022-04-29	12.000	12.750	12.000	12.580	12.580	7,972,706
2022-04-28	12.580	12.840	11.760	11.870	11.870	9,411,800
2022-04-27	11.400	12.970	11.000	12.850	12.850	12,265,670
2022-04-26	12.790	13.000	12.000	12.020	12.020	8,374,370
2022-04-25	14.360	14.360	12.550	12.680	12.680	14,037,720
2022-04-22	14.690	15.230	14.200	14.920	14.920	11,037,400
2022-04-21	15.300	15.680	14.600	14.670	14.670	11,369,520
2022-04-20	14.840	15.890	14.810	15.560	15.560	17,045,400
2022-04-19	14.650	16.490	14.270	15.800	15.800	22,019,980
2022-04-18	13.760	14.550	13.440	14.480	14.480	10,569,470
2022-04-15	14.450	14.890	14.020	14.020	14.020	14,269,810
2022-04-14	13.950	14.250	13.690	14.160	14.160	8,564,761
2022-04-13	13.660	14.080	13.600	13.700	13.700	7,561,554
2022-04-12	13.230	13.870	13.200	13.660	13.660	6,671,013
2022-04-11	13.800	13.800	13.070	13.170	13.170	5,457,000
2022-04-08	14.270	14.440	13.650	13.700	13.700	6,916,980
2022-04-07	14.610	14.680	14.150	14.150	14.150	6,791,115
2022-04-06	14.500	14.850	14.340	14.700	14.700	8,084,128
2022-04-01	14.400	14.590	14.080	14.500	14.500	8,862,280
2022-03-31	14.450	14.660	14.200	14.360	14.360	6,833,200
2022-03-30	14.610	14.780	14.340	14.580	14.580	7,315,558
2022-03-29	14.850	14.990	14.510	14.700	14.700	8,143,440
2022-03-28	14.970	15.180	14.600	14.850	14.850	7,946,220
2022-03-25	15.330	15.600	14.930	15.250	15.250	13,326,840
2022-03-24	15.400	16.370	15.180	15.660	15.660	19,958,570
2022-03-23	15.160	15.680	15.010	15.080	15.080	9,617,220
2022-03-22	15.820	16.160	15.280	15.430	15.430	14,782,180
2022-03-21	15.290	15.750	15.250	15.640	15.640	9,843,380
2022-03-18	15.750	15.980	15.210	15.520	15.520	12,433,770
2022-03-17	14.810	15.490	14.750	15.470	15.470	11,449,560
2022-03-16	14.840	15.090	14.160	14.860	14.860	11,301,030
2022-03-15	15.700	15.880	14.700	14.700	14.700	14,087,520
2022-03-14	16.500	16.870	15.880	15.930	15.930	12,964,500
2022-03-11	17.140	17.430	16.250	16.970	16.970	16,144,640
2022-03-10	16.900	18.260	16.900	17.640	17.640	15,962,190
2022-03-09	19.000	19.150	17.030	18.170	18.170	17,140,930
2022-03-08	18.070	19.970	17.980	19.650	19.650	22,036,039
2022-03-07	19.590	20.750	19.090	19.240	19.240	23,533,350
2022-03-04	19.550	19.780	18.390	18.840	18.840	22,843,180
2022-03-03	20.760	21.190	19.870	20.440	20.440	36,493,359
2022-03-02	19.940	20.800	19.400	20.000	20.000	34,362,141
2022-03-01	18.600	18.980	17.850	18.760	18.760	25,669,930
2022-02-28	19.860	21.770	18.890	19.140	19.140	32,821,570
2022-02-25	19.800	21.160	18.500	19.860	19.860	41,462,879
2022-02-24	16.800	19.560	16.800	19.560	19.560	39,661,770
2022-02-23	16.400	16.480	16.070	16.300	16.300	11,338,330
2022-02-22	15.430	16.880	15.340	16.790	16.790	16,393,801
2022-02-21	15.150	15.320	15.110	15.310	15.310	2,719,943
2022-02-18	14.840	15.180	14.750	15.150	15.150	2,449,780
2022-02-17	15.030	15.320	15.000	15.050	15.050	2,609,300
2022-02-16	14.920	15.130	14.800	15.110	15.110	2,404,034
2022-02-15	15.080	15.080	14.740	14.930	14.930	2,308,860
2022-02-14	15.000	15.420	14.960	15.080	15.080	2,838,499
2022-02-11	15.110	15.200	14.840	14.930	14.930	2,864,600
2022-02-10	15.170	15.270	15.000	15.120	15.120	2,809,940
2022-02-09	15.040	15.350	14.910	15.240	15.240	4,810,633
2022-02-08	14.800	15.880	14.800	15.400	15.400	6,495,180
2022-02-07	15.050	15.310	14.850	15.130	15.130	4,433,867

← NewerPage 19 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.