Sino Prima Gas Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 8.330 | 8.490 | 7.810 | 8.160 | 8.160 | 8,713,020 |
| 2025-04-18 | 7.710 | 7.850 | 7.620 | 7.780 | 7.780 | 3,866,060 |
| 2025-04-17 | 7.690 | 7.890 | 7.610 | 7.690 | 7.690 | 4,950,275 |
| 2025-04-16 | 7.810 | 7.810 | 7.500 | 7.660 | 7.660 | 3,370,000 |
| 2025-04-15 | 7.880 | 7.890 | 7.700 | 7.810 | 7.810 | 2,998,640 |
| 2025-04-14 | 7.770 | 7.920 | 7.710 | 7.800 | 7.800 | 3,973,000 |
| 2025-04-11 | 7.530 | 7.730 | 7.490 | 7.580 | 7.580 | 4,797,165 |
| 2025-04-10 | 7.600 | 7.850 | 7.510 | 7.690 | 7.690 | 6,542,855 |
| 2025-04-09 | 7.080 | 7.490 | 6.680 | 7.450 | 7.450 | 8,044,160 |
| 2025-04-08 | 6.810 | 7.320 | 6.810 | 7.150 | 7.150 | 8,365,100 |
| 2025-04-07 | 8.000 | 8.000 | 6.710 | 6.780 | 6.780 | 10,184,400 |
| 2025-04-03 | 8.350 | 8.480 | 8.250 | 8.380 | 8.380 | 5,161,849 |
| 2025-04-02 | 8.520 | 8.570 | 8.310 | 8.370 | 8.370 | 7,125,149 |
| 2025-04-01 | 8.560 | 9.250 | 8.470 | 8.540 | 8.540 | 10,447,160 |
| 2025-03-31 | 8.700 | 8.750 | 8.440 | 8.500 | 8.500 | 5,330,600 |
| 2025-03-28 | 8.980 | 9.120 | 8.750 | 8.770 | 8.770 | 3,297,920 |
| 2025-03-27 | 9.230 | 9.410 | 8.880 | 8.960 | 8.960 | 4,448,400 |
| 2025-03-26 | 9.140 | 9.230 | 9.020 | 9.100 | 9.100 | 3,699,760 |
| 2025-03-25 | 9.200 | 9.280 | 9.020 | 9.090 | 9.090 | 4,137,760 |
| 2025-03-24 | 9.600 | 9.680 | 9.050 | 9.190 | 9.190 | 8,552,320 |
| 2025-03-21 | 9.430 | 9.850 | 9.360 | 9.670 | 9.670 | 10,628,560 |
| 2025-03-20 | 9.490 | 9.600 | 9.350 | 9.490 | 9.490 | 7,556,400 |
| 2025-03-19 | 9.320 | 9.860 | 9.230 | 9.500 | 9.500 | 15,473,860 |
| 2025-03-18 | 8.590 | 9.480 | 8.520 | 9.410 | 9.410 | 25,121,730 |
| 2025-03-17 | 8.430 | 8.680 | 8.430 | 8.610 | 8.610 | 7,625,320 |
| 2025-03-14 | 8.230 | 8.430 | 8.210 | 8.420 | 8.420 | 6,582,940 |
| 2025-03-13 | 8.240 | 8.290 | 8.060 | 8.290 | 8.290 | 6,293,160 |
| 2025-03-12 | 8.260 | 8.300 | 8.150 | 8.230 | 8.230 | 4,651,299 |
| 2025-03-11 | 8.140 | 8.280 | 8.060 | 8.240 | 8.240 | 4,585,200 |
| 2025-03-10 | 8.120 | 8.280 | 8.080 | 8.230 | 8.230 | 5,600,515 |
| 2025-03-07 | 8.270 | 8.270 | 8.070 | 8.070 | 8.070 | 5,828,754 |
| 2025-03-06 | 8.310 | 8.380 | 8.210 | 8.270 | 8.270 | 5,350,434 |
| 2025-03-05 | 8.500 | 8.600 | 8.200 | 8.310 | 8.310 | 4,488,754 |
| 2025-03-04 | 8.360 | 8.520 | 8.280 | 8.430 | 8.430 | 4,220,318 |
| 2025-03-03 | 8.400 | 8.580 | 8.340 | 8.390 | 8.390 | 6,292,499 |
| 2025-02-28 | 8.500 | 8.870 | 8.400 | 8.420 | 8.420 | 9,356,280 |
| 2025-02-27 | 8.460 | 8.600 | 8.340 | 8.500 | 8.500 | 5,166,559 |
| 2025-02-26 | 8.410 | 8.480 | 8.370 | 8.440 | 8.440 | 3,195,900 |
| 2025-02-25 | 8.460 | 8.520 | 8.360 | 8.390 | 8.390 | 4,540,280 |
| 2025-02-24 | 8.300 | 8.710 | 8.270 | 8.530 | 8.530 | 6,967,900 |
| 2025-02-21 | 8.520 | 8.520 | 8.220 | 8.340 | 8.340 | 5,950,382 |
| 2025-02-20 | 8.410 | 8.550 | 8.320 | 8.440 | 8.440 | 4,414,340 |
| 2025-02-19 | 8.280 | 8.370 | 8.260 | 8.350 | 8.350 | 3,190,040 |
| 2025-02-18 | 8.620 | 8.700 | 8.270 | 8.300 | 8.300 | 5,449,900 |
| 2025-02-17 | 8.450 | 8.670 | 8.410 | 8.650 | 8.650 | 5,802,086 |
| 2025-02-14 | 8.580 | 8.600 | 8.420 | 8.460 | 8.460 | 3,729,960 |
| 2025-02-13 | 8.580 | 8.630 | 8.480 | 8.550 | 8.550 | 3,691,000 |
| 2025-02-12 | 8.640 | 8.650 | 8.440 | 8.570 | 8.570 | 3,842,200 |
| 2025-02-11 | 8.720 | 8.830 | 8.550 | 8.610 | 8.610 | 4,308,480 |
| 2025-02-10 | 8.500 | 8.740 | 8.500 | 8.740 | 8.740 | 5,144,846 |
| 2025-02-07 | 8.350 | 8.610 | 8.330 | 8.490 | 8.490 | 5,757,300 |
| 2025-02-06 | 8.280 | 8.350 | 8.070 | 8.350 | 8.350 | 4,165,598 |
| 2025-02-05 | 8.220 | 8.300 | 7.990 | 8.300 | 8.300 | 3,923,200 |
| 2025-01-27 | 8.210 | 8.400 | 8.100 | 8.100 | 8.100 | 5,209,405 |
| 2025-01-24 | 8.410 | 8.460 | 8.180 | 8.280 | 8.280 | 4,280,448 |
| 2025-01-23 | 8.460 | 8.550 | 8.350 | 8.360 | 8.360 | 4,567,100 |
| 2025-01-22 | 8.380 | 8.470 | 8.300 | 8.350 | 8.350 | 3,275,360 |
| 2025-01-21 | 8.800 | 8.800 | 8.360 | 8.430 | 8.430 | 5,491,400 |
| 2025-01-20 | 8.580 | 8.740 | 8.530 | 8.660 | 8.660 | 6,002,980 |
| 2025-01-17 | 8.550 | 8.740 | 8.400 | 8.610 | 8.610 | 7,641,800 |
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.