Sino Prima Gas Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	14.960	16.360	14.570	16.050	16.050	53,022,273
2025-10-17	13.890	16.160	13.720	15.150	15.150	53,531,809
2025-10-16	14.150	14.150	13.600	13.840	13.840	24,605,039
2025-10-15	14.080	14.420	13.910	14.290	14.290	27,054,830
2025-10-14	13.850	14.740	13.800	14.470	14.470	42,108,762
2025-10-13	13.480	13.940	13.280	13.880	13.880	32,843,039
2025-10-10	12.730	14.640	12.670	13.700	13.700	44,294,328
2025-10-09	12.700	12.880	12.600	12.800	12.800	14,183,680
2025-09-30	12.550	12.830	12.400	12.760	12.760	16,335,390
2025-09-29	12.360	12.600	12.120	12.530	12.530	14,924,420
2025-09-26	12.230	12.650	12.050	12.270	12.270	16,413,740
2025-09-25	12.400	12.500	12.120	12.120	12.120	15,989,800
2025-09-24	12.520	13.100	12.500	12.520	12.520	23,189,131
2025-09-23	12.210	12.480	11.950	12.420	12.420	14,591,350
2025-09-22	12.280	12.460	12.000	12.300	12.300	9,431,976
2025-09-19	12.290	12.520	12.140	12.300	12.300	12,075,220
2025-09-18	12.440	12.550	11.970	12.120	12.120	15,953,600
2025-09-17	12.440	12.790	12.380	12.400	12.400	17,826,641
2025-09-16	12.500	12.810	12.230	12.390	12.390	13,971,340
2025-09-15	12.240	12.520	12.010	12.340	12.340	14,508,020
2025-09-12	12.330	12.420	12.140	12.170	12.170	13,941,430
2025-09-11	12.550	12.620	12.150	12.310	12.310	25,307,100
2025-09-10	12.280	12.970	12.170	12.690	12.690	36,254,820
2025-09-09	11.870	12.410	11.780	12.100	12.100	18,344,240
2025-09-08	11.660	11.980	11.660	11.910	11.910	13,909,100
2025-09-05	11.320	11.540	11.190	11.530	11.530	8,061,315
2025-09-04	11.190	11.510	11.140	11.360	11.360	10,873,110
2025-09-03	11.700	11.710	11.160	11.220	11.220	10,947,690
2025-09-02	11.630	11.740	11.370	11.710	11.710	13,603,780
2025-09-01	11.730	11.770	11.510	11.590	11.590	10,566,970
2025-08-29	11.790	11.900	11.630	11.670	11.670	10,548,620
2025-08-28	12.240	12.280	11.460	11.920	11.920	20,621,439
2025-08-27	12.520	12.610	12.210	12.240	12.240	27,747,170
2025-08-26	12.450	13.290	12.320	13.030	13.030	25,862,260
2025-08-25	12.320	12.460	12.210	12.450	12.450	18,408,590
2025-08-22	12.750	12.860	12.140	12.320	12.320	22,983,221
2025-08-21	11.950	12.630	11.900	12.480	12.480	30,853,680
2025-08-20	11.840	11.980	11.760	11.950	11.950	11,775,280
2025-08-19	11.680	11.950	11.630	11.870	11.870	13,780,650
2025-08-18	11.650	11.850	11.580	11.730	11.730	12,688,820
2025-08-15	11.440	11.660	11.400	11.650	11.650	12,030,020
2025-08-14	11.730	11.970	11.400	11.440	11.440	15,550,630
2025-08-13	11.800	11.830	11.600	11.690	11.690	16,319,560
2025-08-12	11.680	12.070	11.620	11.870	11.870	22,791,320
2025-08-11	11.740	11.780	11.490	11.700	11.700	14,696,750
2025-08-08	11.760	12.090	11.670	11.770	11.770	22,267,920
2025-08-07	11.420	11.880	11.330	11.720	11.720	24,646,811
2025-08-06	11.500	11.540	11.370	11.490	11.490	14,036,210
2025-08-05	11.180	11.470	11.180	11.460	11.460	17,034,600
2025-08-04	11.000	11.240	10.830	11.180	11.180	11,182,440
2025-08-01	11.200	11.290	11.070	11.100	11.100	13,656,770
2025-07-31	11.610	11.630	11.160	11.230	11.230	27,378,760
2025-07-30	11.380	12.120	11.300	11.830	11.830	41,190,273
2025-07-29	11.220	11.330	11.100	11.290	11.290	10,079,230
2025-07-28	11.170	11.290	11.080	11.240	11.240	11,287,210
2025-07-25	11.270	11.430	11.170	11.180	11.180	14,476,060
2025-07-24	11.080	11.250	10.990	11.210	11.210	13,428,690
2025-07-23	11.260	11.300	11.020	11.030	11.030	12,810,300
2025-07-22	11.230	11.260	11.100	11.260	11.260	11,370,980
2025-07-21	11.110	11.210	11.050	11.210	11.210	9,164,692

← NewerPage 5 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.