Sino Prima Gas Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	8.420	8.740	8.420	8.530	8.530	6,686,500
2025-01-15	8.500	8.540	8.330	8.350	8.350	4,823,100
2025-01-14	8.150	8.550	8.110	8.530	8.530	7,935,660
2025-01-13	8.230	8.550	8.150	8.200	8.200	6,389,885
2025-01-10	8.480	8.510	8.060	8.060	8.060	7,478,006
2025-01-09	8.410	8.750	8.330	8.500	8.500	8,728,406
2025-01-08	8.500	8.590	8.130	8.490	8.490	7,525,680
2025-01-07	8.470	8.700	8.290	8.580	8.580	6,783,280
2025-01-06	8.850	8.990	8.300	8.430	8.430	11,350,350
2025-01-03	9.850	9.850	9.020	9.060	9.060	14,895,810
2025-01-02	9.830	10.200	9.550	10.010	10.010	20,534,631
2024-12-31	9.370	10.380	9.370	9.840	9.840	25,178,949
2024-12-30	9.010	9.200	8.880	8.940	8.940	4,398,283
2024-12-27	9.010	9.170	8.990	9.120	9.120	4,049,498
2024-12-26	8.960	9.170	8.960	8.990	8.990	3,964,239
2024-12-25	9.610	9.690	9.040	9.040	9.040	6,208,500
2024-12-24	9.790	9.910	9.510	9.670	9.670	7,103,640
2024-12-23	9.400	10.080	9.400	9.880	9.880	12,817,150
2024-12-20	9.180	9.640	9.180	9.510	9.510	7,632,364
2024-12-19	9.280	9.290	9.070	9.180	9.180	4,275,500
2024-12-18	9.330	9.450	9.140	9.330	9.330	4,396,700
2024-12-17	9.630	9.740	9.210	9.250	9.250	6,278,280
2024-12-16	9.870	10.010	9.590	9.690	9.690	7,171,988
2024-12-13	10.230	10.320	9.850	9.860	9.860	10,355,070
2024-12-12	10.360	10.480	10.250	10.340	10.340	7,315,040
2024-12-11	10.420	10.440	10.210	10.320	10.320	8,058,390
2024-12-10	10.410	10.600	10.350	10.410	10.410	10,937,240
2024-12-09	10.420	10.520	10.220	10.300	10.300	7,803,955
2024-12-06	10.280	10.400	10.200	10.330	10.330	7,498,865
2024-12-05	10.250	10.370	10.130	10.230	10.230	7,536,790
2024-12-04	10.400	10.600	10.210	10.230	10.230	11,062,180
2024-12-03	10.300	10.940	10.040	10.710	10.710	18,758,711
2024-12-02	10.140	10.350	10.010	10.290	10.290	11,774,710
2024-11-29	10.550	10.630	10.060	10.180	10.180	16,202,190
2024-11-28	10.780	11.380	10.550	10.650	10.650	19,252,869
2024-11-27	11.100	11.850	10.930	11.060	11.060	20,833,270
2024-11-26	11.340	11.510	10.900	10.900	10.900	20,141,160
2024-11-25	10.650	11.860	10.440	11.600	11.600	26,930,180
2024-11-22	11.240	12.150	11.010	11.040	11.040	24,984,260
2024-11-21	11.360	11.920	10.910	11.060	11.060	20,774,980
2024-11-20	10.580	11.650	10.560	11.430	11.430	24,209,189
2024-11-19	10.520	11.050	10.000	10.900	10.900	23,139,279
2024-11-18	11.180	12.200	10.820	11.050	11.050	29,239,340
2024-11-15	10.490	11.990	10.450	11.220	11.220	31,973,020
2024-11-14	10.050	11.280	9.800	10.830	10.830	27,707,480
2024-11-13	10.500	10.600	10.030	10.190	10.190	18,326,170
2024-11-12	10.300	11.860	10.180	10.780	10.780	32,761,520
2024-11-11	9.380	11.300	9.260	10.370	10.370	23,282,850
2024-11-08	9.630	9.720	9.350	9.420	9.420	13,102,550
2024-11-07	9.200	9.820	9.110	9.650	9.650	17,375,381
2024-11-06	9.030	9.370	8.950	9.240	9.240	10,451,060
2024-11-05	8.960	9.060	8.880	9.040	9.040	5,441,200
2024-11-04	8.730	8.920	8.630	8.850	8.850	4,029,100
2024-11-01	8.980	9.090	8.620	8.730	8.730	6,554,781
2024-10-31	8.890	9.120	8.890	9.020	9.020	6,087,000
2024-10-30	8.850	9.110	8.820	8.910	8.910	5,880,685
2024-10-29	9.290	9.350	8.910	8.950	8.950	8,295,294
2024-10-28	9.190	9.290	9.010	9.250	9.250	9,184,385
2024-10-25	9.310	9.380	9.110	9.300	9.300	13,394,580
2024-10-24	9.020	9.710	8.930	9.450	9.450	15,988,330

← NewerPage 8 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.