Sino-Platinum Metals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	16.930	17.250	16.600	16.670	14.800	7,812,189
2022-07-22	17.000	17.220	16.690	16.930	15.031	6,666,271
2022-07-21	17.000	17.200	16.820	16.930	15.031	6,452,833
2022-07-20	16.960	17.070	16.820	17.050	15.138	5,765,977
2022-07-19	16.850	17.060	16.660	16.940	15.040	5,180,961
2022-07-18	16.510	16.880	16.470	16.860	14.969	6,518,955
2022-07-15	16.580	16.780	16.370	16.430	14.587	5,327,430
2022-07-14	16.350	16.850	16.230	16.720	14.845	7,539,090
2022-07-13	16.260	16.410	16.120	16.360	14.525	5,586,297
2022-07-12	16.580	16.760	16.260	16.290	14.463	7,688,316
2022-07-11	17.080	17.240	16.400	16.570	14.712	12,270,809
2022-07-08	17.810	17.890	17.250	17.250	15.315	7,699,290
2022-07-07	17.000	17.900	16.860	17.760	15.768	13,045,835
2022-07-06	17.900	17.910	16.990	17.140	15.218	17,156,330
2022-07-05	17.860	18.180	17.660	18.120	16.088	11,940,206
2022-07-04	17.670	17.900	17.490	17.830	15.830	6,396,066
2022-07-01	18.180	18.190	17.760	17.840	15.662	8,079,302
2022-06-30	17.970	18.300	17.880	18.110	15.899	8,781,161
2022-06-29	18.800	18.800	17.950	17.950	15.758	15,122,205
2022-06-28	18.800	18.990	18.630	18.730	16.443	16,028,090
2022-06-27	18.310	18.960	18.220	18.610	16.338	18,919,222
2022-06-24	17.850	18.330	17.380	18.320	16.083	17,563,911
2022-06-23	17.200	17.600	16.740	17.570	15.425	12,474,090
2022-06-22	17.450	17.550	17.120	17.250	15.144	9,296,840
2022-06-21	18.170	18.170	17.250	17.410	15.284	17,867,871
2022-06-20	18.650	18.740	18.190	18.210	15.986	13,951,516
2022-06-17	18.300	18.760	18.200	18.680	16.399	12,744,263
2022-06-16	18.140	18.480	18.100	18.280	16.048	9,689,547
2022-06-15	18.370	18.370	17.910	18.110	15.899	11,566,491
2022-06-14	18.280	18.350	17.410	18.240	16.013	12,483,617
2022-06-13	18.210	18.680	18.070	18.510	16.250	12,760,531
2022-06-10	17.650	18.250	17.530	18.210	15.986	9,207,192
2022-06-09	18.110	18.180	17.580	17.780	15.609	6,924,662
2022-06-08	18.250	18.380	17.600	18.080	15.872	9,982,393
2022-06-07	18.860	18.880	18.160	18.280	16.048	9,783,273
2022-06-06	18.060	18.720	18.060	18.660	16.381	9,746,707
2022-06-02	17.420	18.070	17.370	17.990	15.793	7,993,759
2022-06-01	17.520	17.550	17.270	17.400	15.275	4,798,270
2022-05-31	17.350	17.560	17.100	17.530	15.389	6,616,282
2022-05-30	17.210	17.410	17.070	17.330	15.214	4,930,849
2022-05-27	17.380	17.650	17.110	17.200	15.100	5,920,668
2022-05-26	17.500	17.510	16.810	17.320	15.205	6,143,165
2022-05-25	17.330	17.680	17.270	17.430	15.302	4,488,572
2022-05-24	18.170	18.240	17.330	17.330	15.214	8,159,890
2022-05-23	18.100	18.350	17.910	18.160	15.943	7,010,116
2022-05-20	17.500	18.180	17.500	18.170	15.951	7,426,684
2022-05-19	17.100	17.420	16.930	17.400	15.275	6,267,742
2022-05-18	17.150	17.490	17.060	17.370	15.249	5,044,699
2022-05-17	17.000	17.310	17.000	17.130	15.038	5,751,365
2022-05-16	17.140	17.470	16.900	17.020	14.942	4,979,436
2022-05-13	17.180	17.280	16.880	17.040	14.959	4,128,509
2022-05-12	16.880	17.250	16.730	17.040	14.959	5,120,189
2022-05-11	16.830	17.400	16.700	16.900	14.836	5,786,818
2022-05-10	16.300	16.860	16.210	16.800	14.749	5,129,728
2022-05-09	16.480	16.760	16.300	16.620	14.591	3,379,814
2022-05-06	16.550	16.780	16.260	16.480	14.468	4,444,799
2022-05-05	16.500	17.090	16.500	16.950	14.880	5,714,694
2022-04-29	15.750	16.580	15.730	16.390	14.389	9,277,670
2022-04-28	15.330	16.280	15.310	15.600	13.695	8,502,627
2022-04-27	14.500	15.520	14.240	15.470	13.581	9,229,778

← NewerPage 18 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.