Sino-Platinum Metals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	15.040	15.340	14.910	15.280	14.695	5,202,395
2023-07-27	15.310	15.400	15.030	15.090	14.513	7,011,820
2023-07-26	15.450	15.450	15.200	15.310	14.724	3,114,788
2023-07-25	15.210	15.470	15.180	15.410	14.820	6,688,532
2023-07-24	15.180	15.340	15.030	15.070	14.493	3,263,030
2023-07-21	15.250	15.390	15.150	15.190	14.609	3,537,474
2023-07-20	15.410	15.500	15.260	15.260	14.676	3,971,620
2023-07-19	15.480	15.610	15.350	15.430	14.840	4,347,885
2023-07-18	15.370	15.530	15.250	15.470	14.878	3,470,912
2023-07-17	15.350	15.440	15.130	15.350	14.763	3,405,156
2023-07-14	15.480	15.530	15.350	15.370	14.782	4,845,570
2023-07-13	15.430	15.580	15.350	15.420	14.830	4,279,939
2023-07-12	15.380	15.430	15.190	15.260	14.676	4,017,569
2023-07-11	15.320	15.420	15.250	15.390	14.801	3,658,716
2023-07-10	15.450	15.550	15.290	15.330	14.744	4,479,294
2023-07-07	15.400	15.400	15.090	15.300	14.715	5,619,727
2023-07-06	15.500	15.540	15.320	15.400	14.811	5,930,704
2023-07-05	15.230	15.620	15.210	15.540	14.945	9,246,138
2023-07-04	15.650	15.700	15.420	15.460	14.710	5,319,364
2023-07-03	15.300	15.490	15.300	15.430	14.681	5,270,394
2023-06-30	15.080	15.360	15.040	15.300	14.557	6,378,305
2023-06-29	15.000	15.180	14.950	15.080	14.348	4,325,283
2023-06-28	15.030	15.100	14.850	15.070	14.338	4,360,233
2023-06-27	14.570	15.040	14.570	14.970	14.243	5,302,513
2023-06-26	14.710	14.840	14.510	14.540	13.834	4,039,750
2023-06-21	14.940	15.100	14.680	14.700	13.986	5,064,542
2023-06-20	15.000	15.160	14.850	15.030	14.300	4,878,301
2023-06-19	15.220	15.250	14.960	14.980	14.253	6,705,559
2023-06-16	15.240	15.340	15.190	15.230	14.491	5,750,463
2023-06-15	15.120	15.250	14.950	15.230	14.491	5,374,208
2023-06-14	15.100	15.230	15.060	15.110	14.377	2,836,555
2023-06-13	15.030	15.150	14.980	15.110	14.377	2,835,455
2023-06-12	15.100	15.120	14.970	15.040	14.310	3,511,560
2023-06-09	14.990	15.160	14.950	15.110	14.377	4,711,935
2023-06-08	14.910	15.030	14.820	14.890	14.167	3,611,473
2023-06-07	14.900	15.070	14.830	14.890	14.167	2,824,032
2023-06-06	15.200	15.240	14.900	14.940	14.215	5,452,440
2023-06-05	15.280	15.290	15.100	15.150	14.415	4,510,510
2023-06-02	14.960	15.280	14.930	15.250	14.510	5,676,332
2023-06-01	14.960	15.090	14.800	14.960	14.234	3,750,310
2023-05-31	15.030	15.030	14.900	14.950	14.224	3,555,376
2023-05-30	15.030	15.080	14.800	15.010	14.281	4,847,104
2023-05-29	15.250	15.280	14.910	15.040	14.310	5,959,085
2023-05-26	15.130	15.250	15.000	15.230	14.491	4,208,616
2023-05-25	15.200	15.390	15.030	15.190	14.453	5,774,466
2023-05-24	15.510	15.520	15.160	15.380	14.633	6,926,538
2023-05-23	15.930	15.930	15.510	15.520	14.767	6,896,517
2023-05-22	15.830	15.980	15.740	15.950	15.176	3,753,667
2023-05-19	15.820	15.910	15.640	15.850	15.081	4,818,754
2023-05-18	16.000	16.080	15.840	15.900	15.128	6,012,247
2023-05-17	15.690	16.430	15.640	16.020	15.242	12,128,390
2023-05-16	15.950	16.330	15.630	15.710	14.947	9,586,928
2023-05-15	15.440	15.670	15.310	15.670	14.909	5,115,252
2023-05-12	16.000	16.010	15.350	15.440	14.691	9,953,136
2023-05-11	16.060	16.170	15.960	16.080	15.299	4,528,291
2023-05-10	16.060	16.210	15.950	16.070	15.290	4,702,214
2023-05-09	16.200	16.480	16.000	16.000	15.223	6,998,342
2023-05-08	16.070	16.310	16.050	16.190	15.404	5,265,663
2023-05-05	16.550	16.550	15.920	16.070	15.290	9,832,287
2023-05-04	16.950	16.950	16.570	16.620	15.813	6,406,861

← NewerPage 14 of 21 · 1,206 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.