Sino Prima Gas Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 11.140 | 11.190 | 11.100 | 11.160 | 11.160 | 8,362,800 |
| 2025-07-17 | 11.030 | 11.150 | 11.000 | 11.140 | 11.140 | 7,239,604 |
| 2025-07-16 | 10.990 | 11.110 | 10.950 | 11.040 | 11.040 | 7,440,835 |
| 2025-07-15 | 11.140 | 11.180 | 10.940 | 11.030 | 11.030 | 13,063,090 |
| 2025-07-14 | 11.160 | 11.330 | 11.150 | 11.250 | 11.250 | 13,940,590 |
| 2025-07-11 | 11.080 | 11.170 | 10.920 | 11.110 | 11.110 | 12,789,420 |
| 2025-07-10 | 11.070 | 11.190 | 11.030 | 11.100 | 11.100 | 9,703,844 |
| 2025-07-09 | 11.190 | 11.270 | 11.070 | 11.090 | 11.090 | 13,779,980 |
| 2025-07-08 | 11.100 | 11.220 | 11.100 | 11.210 | 11.210 | 16,436,990 |
| 2025-07-07 | 10.880 | 11.080 | 10.810 | 11.020 | 11.020 | 12,023,780 |
| 2025-07-04 | 11.080 | 11.160 | 11.010 | 11.020 | 11.020 | 13,436,180 |
| 2025-07-03 | 11.140 | 11.220 | 11.020 | 11.110 | 11.110 | 15,308,370 |
| 2025-07-02 | 11.360 | 11.420 | 10.910 | 11.020 | 11.020 | 26,513,859 |
| 2025-07-01 | 11.370 | 11.720 | 11.180 | 11.350 | 11.350 | 21,973,420 |
| 2025-06-30 | 11.170 | 11.620 | 11.100 | 11.480 | 11.480 | 28,978,609 |
| 2025-06-27 | 11.390 | 11.530 | 11.200 | 11.250 | 11.250 | 32,852,270 |
| 2025-06-26 | 11.200 | 12.320 | 11.100 | 11.900 | 11.900 | 54,286,887 |
| 2025-06-25 | 11.600 | 11.770 | 11.220 | 11.360 | 11.360 | 45,776,559 |
| 2025-06-24 | 11.800 | 12.980 | 11.800 | 12.070 | 12.070 | 64,217,488 |
| 2025-06-23 | 15.330 | 16.600 | 14.000 | 14.720 | 14.720 | 72,705,984 |
| 2025-06-20 | 14.010 | 15.740 | 13.310 | 14.850 | 14.850 | 74,351,562 |
| 2025-06-19 | 10.820 | 13.380 | 10.640 | 13.380 | 13.380 | 48,298,391 |
| 2025-06-18 | 11.710 | 11.970 | 11.000 | 11.150 | 11.150 | 35,056,609 |
| 2025-06-17 | 10.640 | 11.800 | 10.370 | 11.460 | 11.460 | 45,678,559 |
| 2025-06-16 | 11.550 | 12.150 | 10.700 | 10.860 | 10.860 | 47,142,793 |
| 2025-06-13 | 9.860 | 11.220 | 9.860 | 10.990 | 10.990 | 42,867,121 |
| 2025-06-12 | 9.500 | 9.540 | 9.260 | 9.350 | 9.350 | 3,927,300 |
| 2025-06-11 | 9.370 | 9.420 | 9.310 | 9.370 | 9.370 | 3,155,680 |
| 2025-06-10 | 9.520 | 9.630 | 9.260 | 9.360 | 9.360 | 4,035,720 |
| 2025-06-09 | 9.400 | 9.560 | 9.330 | 9.560 | 9.560 | 3,629,758 |
| 2025-06-06 | 9.290 | 9.400 | 9.250 | 9.400 | 9.400 | 3,498,343 |
| 2025-06-05 | 9.350 | 9.410 | 9.220 | 9.280 | 9.280 | 2,329,498 |
| 2025-06-04 | 9.390 | 9.450 | 9.270 | 9.330 | 9.330 | 3,648,700 |
| 2025-06-03 | 9.260 | 9.370 | 9.220 | 9.330 | 9.330 | 4,431,876 |
| 2025-05-30 | 9.400 | 9.440 | 9.260 | 9.290 | 9.290 | 3,019,000 |
| 2025-05-29 | 9.240 | 9.410 | 9.180 | 9.380 | 9.380 | 2,771,800 |
| 2025-05-28 | 9.220 | 9.370 | 9.190 | 9.260 | 9.260 | 2,384,100 |
| 2025-05-27 | 9.140 | 9.290 | 9.060 | 9.270 | 9.270 | 3,077,180 |
| 2025-05-26 | 9.120 | 9.250 | 9.020 | 9.190 | 9.190 | 3,554,420 |
| 2025-05-23 | 9.330 | 9.450 | 9.080 | 9.110 | 9.110 | 3,744,900 |
| 2025-05-22 | 9.400 | 9.510 | 9.220 | 9.320 | 9.320 | 4,148,100 |
| 2025-05-21 | 9.610 | 9.700 | 9.430 | 9.440 | 9.440 | 3,002,140 |
| 2025-05-20 | 9.370 | 9.620 | 9.320 | 9.570 | 9.570 | 4,446,060 |
| 2025-05-19 | 9.500 | 9.650 | 9.240 | 9.450 | 9.450 | 5,776,100 |
| 2025-05-16 | 9.210 | 9.470 | 9.180 | 9.460 | 9.460 | 4,694,540 |
| 2025-05-15 | 9.080 | 9.240 | 9.060 | 9.180 | 9.180 | 2,698,240 |
| 2025-05-14 | 9.140 | 9.210 | 9.040 | 9.130 | 9.130 | 3,063,320 |
| 2025-05-13 | 9.150 | 9.290 | 9.110 | 9.200 | 9.200 | 3,291,780 |
| 2025-05-12 | 9.210 | 9.350 | 9.050 | 9.100 | 9.100 | 3,158,100 |
| 2025-05-09 | 9.180 | 9.270 | 9.090 | 9.190 | 9.190 | 3,688,240 |
| 2025-05-08 | 8.970 | 9.200 | 8.900 | 9.170 | 9.170 | 5,303,780 |
| 2025-05-07 | 9.140 | 9.150 | 8.940 | 8.990 | 8.990 | 4,705,880 |
| 2025-05-06 | 8.840 | 8.990 | 8.750 | 8.990 | 8.990 | 4,739,000 |
| 2025-04-30 | 8.720 | 8.890 | 8.720 | 8.810 | 8.810 | 3,805,400 |
| 2025-04-29 | 8.950 | 8.960 | 8.670 | 8.780 | 8.780 | 4,170,300 |
| 2025-04-28 | 8.730 | 8.850 | 8.660 | 8.670 | 8.670 | 6,417,840 |
| 2025-04-25 | 8.590 | 8.870 | 8.500 | 8.750 | 8.750 | 8,578,100 |
| 2025-04-24 | 8.140 | 8.570 | 8.140 | 8.450 | 8.450 | 5,782,000 |
| 2025-04-23 | 8.230 | 8.390 | 8.190 | 8.210 | 8.210 | 3,721,200 |
| 2025-04-22 | 8.100 | 8.340 | 8.080 | 8.170 | 8.170 | 4,840,040 |
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.