Sino-Platinum Metals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	14.360	14.770	14.280	14.740	14.176	8,671,951
2024-04-25	14.210	14.450	14.080	14.280	13.734	5,061,640
2024-04-24	14.010	14.350	13.960	14.310	13.763	7,999,151
2024-04-23	14.460	14.590	13.950	13.990	13.455	12,867,950
2024-04-22	14.920	15.200	14.600	14.630	14.070	10,067,180
2024-04-19	14.790	15.320	14.760	14.920	14.349	13,740,050
2024-04-18	15.170	15.170	14.520	14.830	14.263	17,950,359
2024-04-17	14.960	15.280	14.840	15.270	14.686	10,007,820
2024-04-16	15.420	15.590	14.810	14.820	14.253	10,582,520
2024-04-15	15.760	15.830	15.150	15.520	14.926	15,590,700
2024-04-12	15.850	16.220	15.660	16.060	15.446	13,785,050
2024-04-11	15.430	16.090	15.290	15.740	15.138	12,904,390
2024-04-10	16.010	16.120	15.590	15.700	15.099	14,219,180
2024-04-09	16.150	16.290	15.800	15.960	15.349	13,608,370
2024-04-08	15.780	16.360	15.780	15.810	15.205	25,322,760
2024-04-03	15.600	15.990	15.550	15.760	15.157	19,285,020
2024-04-02	15.050	15.620	15.050	15.470	14.878	14,569,610
2024-04-01	14.970	15.250	14.920	15.060	14.484	8,924,230
2024-03-29	14.700	14.910	14.600	14.870	14.301	6,850,254
2024-03-28	14.300	14.660	14.290	14.500	13.945	4,902,140
2024-03-27	14.490	14.640	14.330	14.330	13.782	6,353,272
2024-03-26	14.660	14.770	14.310	14.510	13.955	8,970,806
2024-03-25	14.880	15.080	14.690	14.690	14.128	7,328,587
2024-03-22	15.160	15.210	14.780	14.930	14.359	6,563,078
2024-03-21	15.180	15.380	14.910	15.210	14.628	9,194,408
2024-03-20	15.000	15.070	14.810	14.980	14.407	7,126,579
2024-03-19	15.080	15.400	15.000	15.090	14.513	9,985,756
2024-03-18	15.110	15.350	14.980	15.120	14.542	11,629,310
2024-03-15	14.260	15.180	14.210	15.180	14.599	20,807,449
2024-03-14	14.350	14.570	14.210	14.310	13.763	6,146,421
2024-03-13	14.200	14.380	14.070	14.260	13.714	5,095,250
2024-03-12	14.440	14.460	14.110	14.210	13.666	6,356,650
2024-03-11	14.440	14.580	14.320	14.440	13.888	7,316,020
2024-03-08	14.420	14.540	14.120	14.310	13.763	7,186,892
2024-03-07	14.080	14.630	14.080	14.270	13.724	11,233,340
2024-03-06	13.980	14.180	13.880	13.990	13.455	4,568,485
2024-03-05	13.950	14.070	13.820	14.050	13.512	5,350,208
2024-03-04	14.220	14.350	13.870	14.010	13.474	7,356,145
2024-03-01	14.390	14.840	14.160	14.280	13.734	11,672,380
2024-02-29	13.520	14.070	13.380	14.070	13.532	8,777,231
2024-02-28	13.700	14.240	13.590	13.590	13.070	10,968,670
2024-02-27	13.560	13.690	13.470	13.680	13.157	4,699,023
2024-02-26	13.590	13.750	13.530	13.550	13.032	4,588,336
2024-02-23	13.560	13.590	13.420	13.580	13.060	3,671,731
2024-02-22	13.500	13.610	13.380	13.570	13.051	3,564,432
2024-02-21	13.450	13.860	13.330	13.510	12.993	5,206,308
2024-02-20	13.480	13.560	13.290	13.520	13.003	3,708,223
2024-02-19	13.710	13.860	13.400	13.550	13.032	6,051,922
2024-02-08	13.670	14.100	13.630	13.710	13.186	9,062,823
2024-02-07	12.860	13.660	12.840	13.620	13.099	8,647,531
2024-02-06	11.720	12.930	11.680	12.820	12.330	7,545,236
2024-02-05	12.420	12.440	11.420	11.860	11.406	8,115,923
2024-02-02	12.740	13.170	12.310	12.560	12.080	6,202,048
2024-02-01	13.000	13.080	12.680	12.740	12.253	3,491,114
2024-01-31	13.200	13.260	12.810	13.000	12.503	4,030,824
2024-01-30	13.450	13.500	13.210	13.240	12.733	4,839,942
2024-01-29	13.610	13.710	13.470	13.540	13.022	3,575,362
2024-01-26	13.670	13.750	13.540	13.580	13.060	3,409,806
2024-01-25	13.430	13.770	13.320	13.620	13.099	5,726,280
2024-01-24	13.180	13.460	12.880	13.450	12.935	4,546,461

← NewerPage 11 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.2492 CNY
2025-07-07	0.2401 CNY
2024-07-04	0.1901 CNY
2023-07-05	0.1650 CNY
2022-07-04	0.2000 CNY
2021-06-21	0.2990 CNY
2020-07-03	0.2700 CNY
2019-06-27	0.1800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.