Sino Prima Gas Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	15.680	16.580	15.310	16.140	16.140	27,838,699
2026-01-13	15.560	16.080	15.500	15.750	15.750	19,247,920
2026-01-12	15.620	15.720	15.470	15.540	15.540	13,366,390
2026-01-09	15.880	15.900	15.350	15.700	15.700	15,866,520
2026-01-08	15.200	15.850	15.030	15.650	15.650	14,319,720
2026-01-07	15.130	15.500	14.830	15.300	15.300	13,008,910
2026-01-06	14.810	15.390	14.740	15.180	15.180	12,556,080
2026-01-05	14.500	14.980	14.250	14.920	14.920	14,943,620
2025-12-31	14.480	14.480	14.140	14.180	14.180	10,166,390
2025-12-30	14.600	14.800	14.440	14.490	14.490	9,241,383
2025-12-29	14.910	14.970	14.530	14.640	14.640	8,247,501
2025-12-26	15.260	15.260	14.900	14.910	14.910	8,056,415
2025-12-25	15.080	15.250	14.880	15.170	15.170	7,425,234
2025-12-24	14.600	15.100	14.520	15.000	15.000	10,175,890
2025-12-23	14.670	14.670	14.100	14.480	14.480	9,224,970
2025-12-22	14.450	14.700	14.410	14.610	14.610	5,399,265
2025-12-19	14.520	14.650	14.400	14.460	14.460	5,905,633
2025-12-18	14.280	14.730	14.080	14.530	14.530	9,535,000
2025-12-17	14.220	14.300	13.910	14.280	14.280	8,912,725
2025-12-16	14.880	14.880	14.190	14.210	14.210	11,070,220
2025-12-15	15.200	15.300	14.680	15.000	15.000	13,434,840
2025-12-12	15.370	15.530	15.100	15.250	15.250	11,996,400
2025-12-11	15.780	15.780	15.050	15.500	15.500	18,663,221
2025-12-10	15.810	15.940	15.550	15.790	15.790	11,136,300
2025-12-09	16.000	16.300	15.640	15.860	15.860	15,519,900
2025-12-08	15.470	16.390	15.400	16.110	16.110	26,935,570
2025-12-05	15.400	15.900	15.270	15.470	15.470	15,189,850
2025-12-04	16.200	16.450	15.350	15.550	15.550	29,588,289
2025-12-03	16.170	16.980	15.900	16.800	16.800	30,494,580
2025-12-02	15.800	16.350	15.510	16.200	16.200	19,778,721
2025-12-01	15.800	16.300	15.770	15.920	15.920	13,212,170
2025-11-28	15.280	15.980	15.070	15.950	15.950	18,169,230
2025-11-27	15.050	15.400	14.890	15.150	15.150	10,619,880
2025-11-26	15.220	15.660	14.880	15.020	15.020	15,451,880
2025-11-25	15.250	15.650	15.250	15.530	15.530	13,647,310
2025-11-24	15.360	15.660	15.120	15.250	15.250	16,229,300
2025-11-21	15.730	15.830	15.160	15.330	15.330	21,487,631
2025-11-20	16.440	16.750	15.840	15.840	15.840	25,873,820
2025-11-19	16.600	17.060	16.280	16.750	16.750	31,527,750
2025-11-18	17.000	17.750	16.390	16.680	16.680	42,666,711
2025-11-17	17.880	18.200	17.190	17.300	17.300	61,218,141
2025-11-14	16.390	18.960	16.160	18.960	18.960	62,250,551
2025-11-13	15.160	16.120	14.820	15.800	15.800	27,757,010
2025-11-12	15.190	15.940	15.020	15.200	15.200	31,346,160
2025-11-11	14.220	15.470	14.150	15.030	15.030	34,828,039
2025-11-10	14.400	14.770	14.090	14.190	14.190	15,331,500
2025-11-07	14.790	15.150	14.360	14.520	14.520	17,133,439
2025-11-06	14.770	14.890	14.500	14.670	14.670	16,437,939
2025-11-05	14.060	15.190	13.960	14.850	14.850	27,898,779
2025-11-04	14.480	14.590	14.100	14.180	14.180	16,477,699
2025-11-03	14.200	14.650	14.090	14.350	14.350	19,022,100
2025-10-31	13.930	14.290	13.800	14.180	14.180	15,977,380
2025-10-30	14.130	14.490	13.880	13.880	13.880	19,462,330
2025-10-29	14.020	14.170	13.630	14.070	14.070	14,850,430
2025-10-28	14.560	14.720	14.170	14.220	14.220	19,718,051
2025-10-27	13.960	14.850	13.850	14.770	14.770	29,338,080
2025-10-24	14.220	14.390	13.860	14.020	14.020	23,419,160
2025-10-23	14.700	15.050	14.150	14.380	14.380	26,442,811
2025-10-22	15.010	15.610	14.550	14.940	14.940	32,639,359
2025-10-21	15.640	15.700	15.010	15.230	15.230	36,022,312

← NewerPage 4 of 21 · 1,214 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.