Sino Prima Gas Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	19.540	19.750	19.090	19.470	19.470	21,563,100
2026-04-16	19.180	19.700	18.720	19.650	19.650	27,060,971
2026-04-15	19.970	20.050	19.390	19.490	19.490	34,332,441
2026-04-14	19.940	20.660	19.720	20.610	20.610	36,546,566
2026-04-13	20.470	21.390	19.400	20.840	20.840	50,995,871
2026-04-10	19.770	20.190	19.400	19.840	19.840	28,461,580
2026-04-09	20.040	20.490	19.650	20.110	20.110	39,610,207
2026-04-08	19.060	19.900	18.290	19.700	19.700	55,918,328
2026-04-07	19.890	21.160	19.400	20.940	20.940	36,789,578
2026-04-03	20.750	20.940	19.860	19.990	19.990	39,717,941
2026-04-02	20.210	21.980	20.210	21.380	21.380	55,096,238
2026-04-01	19.790	20.510	19.280	20.120	20.120	42,731,559
2026-03-31	21.480	21.660	19.900	20.100	20.100	54,416,520
2026-03-30	24.600	24.800	21.910	21.980	21.980	59,515,398
2026-03-27	22.950	24.130	22.350	23.850	23.850	66,918,539
2026-03-26	21.870	24.050	21.070	23.360	23.360	70,873,086
2026-03-25	21.490	22.430	21.490	21.910	21.910	61,836,020
2026-03-24	23.440	24.990	22.600	23.210	23.210	64,836,273
2026-03-23	23.850	25.260	23.330	23.930	23.930	71,841,883
2026-03-20	22.000	24.000	21.600	23.220	23.220	66,933,766
2026-03-19	22.000	24.010	21.610	23.960	23.960	87,820,969
2026-03-18	19.730	21.360	19.100	21.080	21.080	44,920,727
2026-03-17	20.730	20.830	19.890	20.180	20.180	37,580,199
2026-03-16	21.510	22.000	20.650	20.830	20.830	37,810,621
2026-03-13	22.320	22.540	21.200	21.540	21.540	42,506,340
2026-03-12	20.990	22.700	20.100	21.880	21.880	77,485,430
2026-03-11	19.200	20.820	19.020	20.600	20.600	61,411,641
2026-03-10	19.010	19.890	18.700	19.590	19.590	72,930,578
2026-03-09	23.240	23.900	20.600	20.820	20.820	103,797,000
2026-03-06	20.760	21.600	20.200	20.690	20.690	61,764,480
2026-03-05	22.010	23.000	20.980	21.450	21.450	87,373,570
2026-03-04	24.780	24.780	20.020	22.900	22.900	107,925,695
2026-03-03	22.000	25.030	22.000	25.030	25.030	114,017,797
2026-03-02	17.980	20.860	17.980	20.860	20.860	96,580,898
2026-02-27	17.550	17.900	17.200	17.410	17.410	19,677,369
2026-02-26	17.650	18.080	17.460	17.770	17.770	27,711,340
2026-02-25	17.880	18.180	17.500	17.820	17.820	28,518,980
2026-02-24	17.150	18.280	17.130	18.100	18.100	33,664,000
2026-02-13	16.900	17.200	16.830	16.850	16.850	12,086,480
2026-02-12	17.650	17.980	17.000	17.180	17.180	20,352,721
2026-02-11	16.930	18.010	16.900	17.670	17.670	30,019,051
2026-02-10	16.990	17.440	16.660	17.080	17.080	33,275,191
2026-02-09	16.800	17.270	16.610	17.030	17.030	23,964,359
2026-02-06	15.120	17.400	15.120	17.080	17.080	45,583,246
2026-02-05	15.380	16.090	15.210	15.390	15.390	20,437,711
2026-02-04	15.890	16.350	15.690	15.930	15.930	23,288,250
2026-02-03	15.960	16.000	15.470	15.890	15.890	21,240,381
2026-02-02	15.730	16.270	15.250	15.620	15.620	30,325,250
2026-01-30	17.670	18.800	16.550	16.560	16.560	44,929,992
2026-01-29	17.230	18.860	16.570	18.300	18.300	61,671,727
2026-01-28	16.750	18.060	16.130	17.400	17.400	55,184,527
2026-01-27	16.910	17.310	16.450	16.660	16.660	35,807,512
2026-01-26	17.590	18.150	16.770	16.990	16.990	46,159,008
2026-01-23	16.520	17.400	16.520	17.150	17.150	34,955,352
2026-01-22	16.600	17.460	16.600	17.060	17.060	38,992,688
2026-01-21	16.530	16.660	15.960	16.340	16.340	22,643,199
2026-01-20	16.680	16.930	16.000	16.200	16.200	23,443,420
2026-01-19	16.140	16.660	16.040	16.450	16.450	20,548,609
2026-01-16	15.870	16.250	15.510	16.230	16.230	17,365,410
2026-01-15	15.500	16.320	15.420	16.040	16.040	17,875,730

← NewerPage 3 of 5 · 241 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.