Sino-Platinum Metals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	15.150	15.450	14.500	14.600	12.817	7,022,112
2022-04-25	16.380	16.400	15.100	15.170	13.318	9,494,521
2022-04-22	16.740	16.810	16.270	16.570	14.547	3,533,322
2022-04-21	17.260	17.570	16.520	16.680	14.643	5,709,486
2022-04-20	18.070	18.280	17.410	17.500	15.363	4,555,582
2022-04-19	17.680	18.330	17.560	18.040	15.837	6,133,711
2022-04-18	17.700	17.770	16.810	17.500	15.363	9,479,065
2022-04-15	19.000	19.000	17.910	17.930	15.741	14,463,935
2022-04-14	20.050	20.110	19.690	19.900	17.470	2,826,702
2022-04-13	19.380	20.180	19.130	19.860	17.435	4,394,600
2022-04-12	19.190	19.550	18.710	19.510	17.128	4,604,213
2022-04-11	20.750	20.780	19.090	19.430	17.057	7,482,305
2022-04-08	20.460	20.580	20.070	20.450	17.953	2,726,124
2022-04-07	20.600	20.740	20.400	20.400	17.909	2,332,869
2022-04-06	20.450	20.780	20.310	20.710	18.181	3,031,996
2022-04-01	20.400	20.470	20.110	20.370	17.883	3,744,466
2022-03-31	21.000	21.000	20.400	20.400	17.909	3,846,348
2022-03-30	20.580	20.950	20.410	20.840	18.295	3,643,868
2022-03-29	20.850	20.970	20.280	20.460	17.962	5,094,803
2022-03-28	21.180	21.180	20.520	20.840	18.295	3,909,610
2022-03-25	21.640	21.870	21.190	21.300	18.699	4,160,230
2022-03-24	22.090	22.160	21.640	21.720	19.068	3,543,195
2022-03-23	21.880	22.420	21.810	22.010	19.322	6,129,829
2022-03-22	21.600	21.830	21.410	21.480	18.857	4,402,867
2022-03-21	21.800	21.970	21.400	21.790	19.129	3,573,570
2022-03-18	21.480	21.650	21.250	21.620	18.980	4,030,879
2022-03-17	21.380	22.210	21.360	21.570	18.936	6,363,699
2022-03-16	21.350	21.500	20.050	21.380	18.769	5,438,328
2022-03-15	22.000	22.080	20.750	21.050	18.480	7,566,152
2022-03-14	22.980	23.140	22.220	22.220	19.507	5,398,447
2022-03-11	23.110	23.500	22.600	23.230	20.393	5,656,822
2022-03-10	23.400	23.750	22.960	23.720	20.824	8,883,472
2022-03-09	24.260	24.380	22.400	23.320	20.472	12,447,224
2022-03-08	25.550	25.550	23.500	24.890	21.851	12,119,632
2022-03-07	25.480	25.640	24.400	24.500	21.508	7,044,703
2022-03-04	26.100	26.300	24.900	25.100	22.035	7,416,788
2022-03-03	26.180	26.380	25.440	25.600	22.474	5,696,203
2022-03-02	26.000	26.500	25.730	26.180	22.983	6,408,636
2022-03-01	26.380	26.380	25.520	25.770	22.623	7,456,287
2022-02-28	26.760	26.820	26.040	26.500	23.264	7,984,609
2022-02-25	26.500	26.680	26.000	26.300	23.089	9,803,043
2022-02-24	26.200	26.960	25.780	26.350	23.132	16,705,349
2022-02-23	25.700	26.170	25.420	26.020	22.843	8,986,580
2022-02-22	25.050	25.680	24.810	25.500	22.386	9,387,175
2022-02-21	24.800	25.130	24.770	24.890	21.851	4,095,214
2022-02-18	24.730	25.150	24.580	24.970	21.921	5,052,014
2022-02-17	24.840	24.890	24.500	24.760	21.737	3,650,779
2022-02-16	25.160	25.220	24.730	24.780	21.754	5,331,724
2022-02-15	24.610	25.140	24.610	25.070	22.009	6,135,135
2022-02-14	24.770	25.080	24.600	24.740	21.719	5,062,541
2022-02-11	24.560	24.870	24.390	24.430	21.447	3,831,234
2022-02-10	24.930	25.000	24.640	24.690	21.675	4,478,674
2022-02-09	24.970	25.100	24.750	24.840	21.807	5,291,839
2022-02-08	24.360	25.040	24.020	24.960	21.912	6,645,403
2022-02-07	23.380	24.490	23.380	24.420	21.438	5,653,796
2022-01-28	23.860	24.120	22.600	23.100	20.279	5,373,999
2022-01-27	24.380	24.550	23.830	23.860	20.946	2,953,557
2022-01-26	24.450	24.470	23.780	24.370	21.394	4,166,054
2022-01-25	24.780	24.950	23.850	23.950	21.026	4,109,934
2022-01-24	24.490	24.980	24.110	24.780	21.754	4,564,100

← NewerPage 19 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.