Sino-Platinum Metals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-25	14.200	14.440	13.880	14.170	12.581	3,465,931
2022-10-24	14.400	14.840	14.180	14.270	12.670	4,213,692
2022-10-21	14.550	14.660	14.330	14.370	12.758	2,572,085
2022-10-20	14.510	14.690	14.170	14.450	12.829	4,218,843
2022-10-19	14.780	14.830	14.530	14.530	12.900	3,026,542
2022-10-18	14.740	14.890	14.700	14.780	13.122	3,638,103
2022-10-17	14.590	14.840	14.580	14.770	13.113	3,405,316
2022-10-14	14.440	14.790	14.440	14.700	13.051	3,652,404
2022-10-13	14.290	14.530	14.230	14.410	12.794	3,690,177
2022-10-12	14.000	14.370	13.780	14.350	12.741	4,219,869
2022-10-11	13.940	14.160	13.910	14.100	12.519	2,655,255
2022-10-10	14.400	14.420	13.830	13.980	12.412	4,047,074
2022-09-30	14.320	14.460	14.180	14.330	12.723	3,177,332
2022-09-29	14.490	14.660	14.200	14.300	12.696	3,687,438
2022-09-28	14.990	14.990	14.350	14.350	12.741	5,957,363
2022-09-27	15.000	15.220	14.770	15.010	13.327	4,369,619
2022-09-26	15.480	15.550	14.900	15.000	13.318	5,548,069
2022-09-23	15.900	16.070	15.460	15.630	13.877	3,907,081
2022-09-22	15.790	16.250	15.720	15.960	14.170	4,542,710
2022-09-21	15.740	15.960	15.520	15.870	14.090	3,585,410
2022-09-20	15.380	16.140	15.380	15.740	13.975	6,176,862
2022-09-19	15.540	15.650	15.180	15.320	13.602	5,451,561
2022-09-16	16.100	16.150	15.560	15.580	13.833	5,907,772
2022-09-15	16.730	16.780	15.850	16.100	14.294	9,733,073
2022-09-14	16.610	16.840	16.410	16.490	14.641	5,319,144
2022-09-13	16.970	17.210	16.780	16.820	14.934	4,784,970
2022-09-09	16.970	17.150	16.750	16.950	15.049	4,736,616
2022-09-08	17.140	17.200	16.890	16.950	15.049	5,266,313
2022-09-07	16.970	17.190	16.800	17.150	15.227	9,326,412
2022-09-06	15.970	17.230	15.910	16.940	15.040	16,471,012
2022-09-05	15.640	16.000	15.520	15.860	14.081	4,557,936
2022-09-02	15.600	15.710	15.520	15.650	13.895	5,056,753
2022-09-01	16.200	16.290	15.500	15.620	13.868	11,224,410
2022-08-31	16.630	16.630	16.130	16.160	14.348	8,238,312
2022-08-30	16.500	16.740	16.280	16.700	14.827	5,887,993
2022-08-29	16.350	16.660	16.230	16.600	14.738	4,806,705
2022-08-26	16.340	16.900	16.330	16.620	14.756	8,609,390
2022-08-25	16.520	16.590	16.130	16.330	14.499	9,493,872
2022-08-24	17.250	17.350	16.450	16.520	14.667	10,767,899
2022-08-23	17.200	17.380	17.160	17.260	15.324	4,723,758
2022-08-22	16.970	17.310	16.640	17.290	15.351	7,187,917
2022-08-19	17.350	17.470	16.970	17.000	15.093	8,201,405
2022-08-18	17.570	17.570	17.290	17.400	15.449	5,885,110
2022-08-17	17.740	17.800	17.290	17.510	15.546	7,664,599
2022-08-16	17.980	18.000	17.670	17.740	15.750	6,993,834
2022-08-15	17.580	18.000	17.510	17.980	15.963	8,875,705
2022-08-12	17.900	18.000	17.620	17.660	15.679	7,464,576
2022-08-11	17.750	17.900	17.650	17.890	15.884	7,793,492
2022-08-10	17.660	18.020	17.580	17.720	15.733	8,558,155
2022-08-09	17.620	17.730	17.570	17.660	15.679	6,875,676
2022-08-08	17.400	17.690	17.270	17.670	15.688	7,721,917
2022-08-05	17.110	17.530	17.000	17.500	15.537	11,392,026
2022-08-04	17.250	17.290	16.700	17.010	15.102	7,481,384
2022-08-03	16.920	17.450	16.900	17.050	15.138	9,921,587
2022-08-02	17.200	17.340	16.460	16.810	14.925	11,165,052
2022-08-01	17.510	17.590	17.280	17.440	15.484	6,123,352
2022-07-29	17.230	17.550	17.150	17.440	15.484	9,108,058
2022-07-28	17.100	17.370	17.030	17.260	15.324	8,495,343
2022-07-27	17.010	17.150	16.870	17.030	15.120	5,042,156
2022-07-26	16.690	17.010	16.550	16.990	15.085	5,515,388

← NewerPage 17 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.