Sino Prima Gas Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 9.020 | 9.710 | 8.930 | 9.450 | 9.450 | 15,988,330 |
| 2024-10-23 | 9.070 | 9.340 | 9.000 | 9.070 | 9.070 | 9,634,000 |
| 2024-10-22 | 8.900 | 9.110 | 8.820 | 9.020 | 9.020 | 6,881,060 |
| 2024-10-21 | 8.650 | 8.930 | 8.620 | 8.900 | 8.900 | 9,598,981 |
| 2024-10-18 | 8.550 | 8.810 | 8.440 | 8.670 | 8.670 | 9,000,242 |
| 2024-10-17 | 8.880 | 9.000 | 8.540 | 8.560 | 8.560 | 8,691,289 |
| 2024-10-16 | 8.620 | 9.140 | 8.620 | 8.910 | 8.910 | 8,879,001 |
| 2024-10-15 | 8.880 | 9.040 | 8.750 | 8.830 | 8.830 | 9,381,766 |
| 2024-10-14 | 8.680 | 9.500 | 8.500 | 9.170 | 9.170 | 13,443,440 |
| 2024-10-11 | 8.750 | 9.610 | 8.520 | 8.940 | 8.940 | 14,775,450 |
| 2024-10-10 | 8.470 | 9.260 | 8.330 | 8.830 | 8.830 | 13,128,560 |
| 2024-10-09 | 9.310 | 9.310 | 8.300 | 8.300 | 8.300 | 12,846,510 |
| 2024-10-08 | 10.200 | 10.250 | 9.010 | 9.790 | 9.790 | 18,464,090 |
| 2024-09-30 | 8.020 | 8.830 | 7.780 | 8.720 | 8.720 | 13,256,500 |
| 2024-09-27 | 7.430 | 7.730 | 7.310 | 7.680 | 7.680 | 6,358,780 |
| 2024-09-26 | 7.200 | 7.340 | 7.150 | 7.330 | 7.330 | 3,485,300 |
| 2024-09-25 | 7.100 | 7.350 | 7.050 | 7.170 | 7.170 | 5,294,900 |
| 2024-09-24 | 6.860 | 7.050 | 6.810 | 7.020 | 7.020 | 4,584,500 |
| 2024-09-23 | 6.750 | 6.790 | 6.590 | 6.790 | 6.790 | 2,279,700 |
| 2024-09-20 | 6.850 | 6.850 | 6.660 | 6.700 | 6.700 | 2,372,000 |
| 2024-09-19 | 6.550 | 6.870 | 6.550 | 6.820 | 6.820 | 3,687,500 |
| 2024-09-18 | 6.700 | 6.730 | 6.430 | 6.570 | 6.570 | 3,131,500 |
| 2024-09-13 | 6.860 | 6.880 | 6.700 | 6.720 | 6.720 | 1,840,900 |
| 2024-09-12 | 6.820 | 6.950 | 6.820 | 6.840 | 6.840 | 1,737,580 |
| 2024-09-11 | 6.900 | 6.940 | 6.770 | 6.870 | 6.870 | 1,739,900 |
| 2024-09-10 | 6.790 | 6.940 | 6.760 | 6.910 | 6.910 | 1,650,200 |
| 2024-09-09 | 6.750 | 6.830 | 6.650 | 6.830 | 6.830 | 1,723,400 |
| 2024-09-06 | 6.980 | 7.030 | 6.790 | 6.800 | 6.800 | 2,305,900 |
| 2024-09-05 | 6.930 | 7.010 | 6.870 | 6.950 | 6.950 | 1,773,560 |
| 2024-09-04 | 7.030 | 7.040 | 6.900 | 6.910 | 6.910 | 1,795,700 |
| 2024-09-03 | 6.990 | 7.100 | 6.920 | 7.040 | 7.040 | 2,189,100 |
| 2024-09-02 | 6.960 | 7.190 | 6.960 | 7.010 | 7.010 | 3,163,354 |
| 2024-08-30 | 6.810 | 7.110 | 6.810 | 7.020 | 7.020 | 4,800,593 |
| 2024-08-29 | 6.790 | 7.180 | 6.660 | 6.850 | 6.850 | 5,072,254 |
| 2024-08-28 | 6.830 | 7.030 | 6.760 | 6.820 | 6.820 | 3,405,460 |
| 2024-08-27 | 7.080 | 7.170 | 6.910 | 6.950 | 6.950 | 6,080,154 |
| 2024-08-26 | 6.620 | 7.450 | 6.620 | 7.240 | 7.240 | 8,248,734 |
| 2024-08-23 | 6.900 | 6.930 | 6.580 | 6.620 | 6.620 | 5,023,959 |
| 2024-08-22 | 7.140 | 7.180 | 7.020 | 7.040 | 7.040 | 1,522,572 |
| 2024-08-21 | 7.250 | 7.250 | 7.110 | 7.140 | 7.140 | 1,846,200 |
| 2024-08-20 | 7.330 | 7.360 | 7.140 | 7.220 | 7.220 | 2,833,388 |
| 2024-08-19 | 7.300 | 7.450 | 7.300 | 7.330 | 7.330 | 2,531,300 |
| 2024-08-16 | 7.590 | 7.640 | 7.380 | 7.390 | 7.390 | 3,471,100 |
| 2024-08-15 | 7.730 | 7.740 | 7.490 | 7.570 | 7.570 | 5,043,657 |
| 2024-08-14 | 7.650 | 8.000 | 7.560 | 7.780 | 7.780 | 6,881,936 |
| 2024-08-13 | 7.850 | 8.280 | 7.640 | 7.790 | 7.790 | 9,684,080 |
| 2024-08-12 | 7.430 | 8.200 | 7.350 | 7.900 | 7.900 | 7,970,400 |
| 2024-08-09 | 7.430 | 7.540 | 7.390 | 7.430 | 7.430 | 2,387,390 |
| 2024-08-08 | 7.400 | 7.520 | 7.290 | 7.460 | 7.460 | 3,660,004 |
| 2024-08-07 | 7.370 | 7.370 | 7.240 | 7.320 | 7.320 | 1,782,070 |
| 2024-08-06 | 7.210 | 7.360 | 7.190 | 7.360 | 7.360 | 2,606,480 |
| 2024-08-05 | 7.270 | 7.460 | 7.200 | 7.200 | 7.200 | 3,619,040 |
| 2024-08-02 | 7.260 | 7.380 | 7.230 | 7.300 | 7.300 | 2,352,700 |
| 2024-08-01 | 7.310 | 7.390 | 7.260 | 7.300 | 7.300 | 2,244,500 |
| 2024-07-31 | 7.180 | 7.330 | 7.130 | 7.330 | 7.330 | 3,162,100 |
| 2024-07-30 | 7.010 | 7.240 | 7.010 | 7.150 | 7.150 | 2,369,360 |
| 2024-07-29 | 7.000 | 7.070 | 6.910 | 7.050 | 7.050 | 1,583,400 |
| 2024-07-26 | 7.100 | 7.110 | 6.910 | 6.990 | 6.990 | 1,919,400 |
| 2024-07-25 | 6.820 | 6.940 | 6.710 | 6.860 | 6.860 | 2,114,400 |
| 2024-07-24 | 6.900 | 7.010 | 6.780 | 6.840 | 6.840 | 2,092,420 |
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.