Sino Prima Gas Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	14.590	14.820	14.340	14.650	14.650	2,796,567
2022-01-27	14.590	14.650	14.260	14.260	14.260	2,042,611
2022-01-26	14.660	14.840	14.400	14.610	14.610	1,792,540
2022-01-25	15.130	15.360	14.550	14.600	14.600	2,902,940
2022-01-24	15.020	15.190	14.780	15.120	15.120	1,628,640
2022-01-21	15.040	15.240	14.790	15.090	15.090	2,937,520
2022-01-20	15.600	15.650	15.030	15.040	15.040	3,651,467
2022-01-19	15.490	15.760	15.460	15.640	15.640	2,953,701
2022-01-18	15.870	15.870	15.400	15.490	15.490	4,347,160
2022-01-17	15.720	15.950	15.540	15.870	15.870	3,760,842
2022-01-14	16.100	16.100	15.660	15.710	15.710	6,192,327
2022-01-13	16.490	16.640	16.360	16.360	16.360	4,245,520
2022-01-12	16.880	16.880	16.210	16.360	16.360	8,184,760
2022-01-11	17.460	17.540	17.180	17.220	17.220	3,629,588
2022-01-10	17.500	17.570	17.170	17.410	17.410	4,882,308
2022-01-07	17.610	18.420	17.130	17.860	17.860	9,579,030
2022-01-06	17.270	17.650	17.170	17.440	17.440	4,481,802
2022-01-05	17.510	17.760	17.050	17.160	17.160	4,526,204
2022-01-04	17.330	17.680	17.300	17.530	17.530	4,131,780
2021-12-31	17.470	17.600	17.220	17.280	17.280	4,467,002
2021-12-30	17.440	17.760	17.430	17.510	17.510	3,437,588
2021-12-29	17.750	17.920	17.400	17.510	17.510	4,912,919
2021-12-28	18.410	18.450	17.650	17.950	17.950	6,097,018
2021-12-27	17.720	18.460	17.600	18.220	18.220	6,460,743
2021-12-24	18.600	18.750	17.690	17.900	17.900	9,070,480
2021-12-23	18.670	19.160	18.490	18.660	18.660	13,539,600
2021-12-22	18.210	20.860	18.210	19.300	19.300	22,128,189
2021-12-21	17.290	17.500	17.230	17.380	17.380	3,018,640
2021-12-20	17.950	18.200	17.330	17.410	17.410	6,555,220
2021-12-17	18.070	18.900	17.980	18.180	18.180	9,401,980
2021-12-16	17.460	18.170	17.420	18.090	18.090	7,822,580
2021-12-15	17.430	17.670	17.240	17.560	17.560	4,626,380
2021-12-14	17.370	17.460	17.190	17.270	17.270	3,158,460
2021-12-13	17.700	17.850	17.390	17.420	17.420	3,581,900
2021-12-10	17.330	17.790	17.150	17.470	17.470	4,511,960
2021-12-09	17.300	17.450	17.180	17.370	17.370	3,976,540
2021-12-08	17.240	17.530	17.080	17.340	17.340	4,334,320
2021-12-07	18.540	18.680	16.960	17.210	17.210	10,623,660
2021-12-06	18.900	19.090	18.500	18.530	18.530	5,019,280
2021-12-03	18.750	19.280	18.550	19.000	19.000	6,271,120
2021-12-02	19.350	19.450	18.740	18.800	18.800	6,607,200
2021-12-01	18.790	19.370	18.500	19.350	19.350	7,172,547
2021-11-30	18.920	19.470	18.770	18.900	18.900	6,947,744
2021-11-29	19.000	19.210	18.650	18.760	18.760	5,812,540
2021-11-26	18.860	19.680	18.580	19.450	19.450	8,091,659
2021-11-25	19.100	19.200	18.750	18.920	18.920	5,302,714
2021-11-24	19.800	19.950	19.260	19.310	19.310	6,566,674
2021-11-23	19.230	19.950	19.180	19.300	19.300	6,731,384
2021-11-22	19.500	19.760	19.120	19.570	19.570	7,757,860
2021-11-19	18.610	19.480	18.400	19.330	19.330	8,243,680
2021-11-18	19.360	19.880	18.900	18.950	18.950	8,140,520
2021-11-17	19.500	19.960	19.380	19.580	19.580	9,174,651
2021-11-16	18.990	19.640	18.750	19.280	19.280	8,687,940
2021-11-15	18.490	19.100	18.390	18.980	18.980	7,989,354
2021-11-12	18.720	18.830	18.300	18.350	18.350	5,348,160
2021-11-11	18.800	18.960	18.480	18.600	18.600	5,514,860
2021-11-10	19.100	19.160	18.470	18.820	18.820	7,941,998
2021-11-09	19.780	20.020	19.480	19.630	19.630	8,699,078
2021-11-08	19.760	21.090	18.850	20.450	20.450	13,317,700
2021-11-05	19.300	19.830	18.700	19.530	19.530	10,043,000

← NewerPage 20 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.