Sino-Platinum Metals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	17.260	17.580	17.170	17.390	16.546	16,266,950
2023-02-01	16.590	17.460	16.460	17.250	16.413	23,932,660
2023-01-31	16.220	16.520	16.160	16.510	15.709	10,630,630
2023-01-30	16.460	16.600	16.180	16.250	15.461	15,688,630
2023-01-20	16.000	16.350	15.910	16.330	15.537	14,038,210
2023-01-19	15.750	16.000	15.660	16.000	15.223	7,912,392
2023-01-18	15.730	15.890	15.680	15.790	15.024	5,924,939
2023-01-17	15.850	15.860	15.500	15.590	14.833	4,687,746
2023-01-16	15.550	15.950	15.550	15.770	15.004	7,882,588
2023-01-13	15.480	15.730	15.320	15.520	14.767	5,526,054
2023-01-12	15.650	15.750	15.450	15.480	14.729	4,773,198
2023-01-11	15.800	15.850	15.570	15.580	14.824	5,922,692
2023-01-10	15.950	16.050	15.630	15.690	14.928	7,570,407
2023-01-09	15.750	16.160	15.700	16.030	15.252	15,499,550
2023-01-06	15.400	15.770	15.300	15.680	14.919	9,764,391
2023-01-05	15.100	15.540	15.100	15.450	14.700	9,745,710
2023-01-04	15.400	15.410	15.050	15.190	14.453	11,818,520
2023-01-03	15.870	16.250	15.550	15.700	14.938	7,946,506
2022-12-30	15.500	15.970	15.410	15.740	14.976	8,879,354
2022-12-29	15.640	15.710	15.390	15.580	14.824	10,314,950
2022-12-28	15.330	15.980	15.330	15.640	14.881	18,632,961
2022-12-27	14.130	15.440	14.060	15.440	14.691	21,623,029
2022-12-26	13.900	14.080	13.770	14.040	13.358	4,029,979
2022-12-23	13.640	14.040	13.630	13.930	13.254	6,219,116
2022-12-22	13.980	14.280	13.620	13.840	13.168	12,050,670
2022-12-13	15.350	15.650	15.120	15.360	13.637	11,977,778
2022-12-12	15.130	15.550	15.130	15.340	13.620	13,500,792
2022-12-09	15.700	15.850	14.860	15.090	13.398	26,055,127
2022-12-08	16.200	16.310	16.050	16.170	14.356	3,900,985
2022-12-07	16.260	16.390	16.150	16.200	14.383	3,593,372
2022-12-06	16.410	16.470	16.210	16.350	14.516	4,672,902
2022-12-05	16.150	16.500	16.050	16.500	14.649	7,448,602
2022-12-02	16.170	16.280	15.950	16.050	14.250	3,960,215
2022-12-01	16.130	16.330	16.050	16.100	14.294	4,635,247
2022-11-30	16.170	16.240	15.940	15.980	14.188	4,196,070
2022-11-29	15.800	16.120	15.790	16.080	14.277	4,958,420
2022-11-28	15.600	15.880	15.360	15.800	14.028	5,187,658
2022-11-25	15.820	16.000	15.700	15.900	14.117	3,153,178
2022-11-24	15.780	15.930	15.710	15.850	14.072	2,685,354
2022-11-23	15.830	15.920	15.560	15.700	13.939	2,854,626
2022-11-22	15.850	15.970	15.740	15.880	14.099	3,721,325
2022-11-21	15.670	16.010	15.500	15.890	14.108	3,995,605
2022-11-18	15.910	15.990	15.700	15.770	14.001	3,499,121
2022-11-17	16.130	16.130	15.790	15.960	14.170	4,059,403
2022-11-16	16.280	16.290	16.100	16.130	14.321	3,044,203
2022-11-15	16.010	16.290	15.780	16.250	14.428	4,956,083
2022-11-14	16.290	16.380	15.850	15.950	14.161	5,214,432
2022-11-11	16.700	16.910	16.160	16.180	14.365	6,980,593
2022-11-10	16.110	16.150	15.910	16.020	14.223	5,699,914
2022-11-09	16.350	16.490	16.270	16.270	14.445	4,838,920
2022-11-08	16.250	16.400	16.070	16.210	14.392	4,440,809
2022-11-07	16.060	16.410	16.040	16.290	14.463	6,802,216
2022-11-04	15.790	16.140	15.700	16.060	14.259	6,254,808
2022-11-03	15.420	15.770	15.410	15.660	13.904	4,430,217
2022-11-02	15.660	15.800	15.420	15.610	13.859	5,677,370
2022-11-01	15.030	15.600	15.030	15.550	13.806	6,449,138
2022-10-31	14.950	15.310	14.750	15.030	13.344	5,161,018
2022-10-28	15.240	15.480	15.020	15.110	13.415	8,473,831
2022-10-27	14.990	15.890	14.990	15.400	13.673	12,620,723
2022-10-26	14.290	14.730	14.190	14.650	13.007	4,699,827

← NewerPage 16 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.