Sino-Platinum Metals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	24.860	25.270	24.520	24.680	21.666	5,970,327
2022-01-20	24.440	25.100	24.420	24.870	21.833	7,456,666
2022-01-19	24.370	24.660	24.050	24.440	21.456	5,559,509
2022-01-18	23.750	24.620	23.650	24.400	21.421	5,907,030
2022-01-17	23.400	23.890	23.400	23.790	20.885	3,917,978
2022-01-14	23.680	24.000	23.560	23.560	20.683	4,140,431
2022-01-13	24.380	24.530	23.840	23.870	20.955	6,756,019
2022-01-12	23.330	24.090	23.330	23.970	21.043	7,304,019
2022-01-11	23.490	23.720	23.140	23.160	20.332	4,844,487
2022-01-10	22.860	23.550	22.860	23.320	20.472	4,722,938
2022-01-07	23.900	23.960	22.860	22.860	20.069	9,247,286
2022-01-06	23.760	24.080	23.380	23.840	20.929	4,325,292
2022-01-05	24.800	24.800	23.660	23.780	20.876	7,481,765
2022-01-04	25.410	25.560	24.410	24.830	21.798	7,411,967
2021-12-31	25.260	25.730	24.750	25.450	22.342	8,978,350
2021-12-30	25.300	25.640	25.100	25.280	22.193	5,622,834
2021-12-29	25.430	25.890	25.190	25.350	22.255	4,666,337
2021-12-28	25.730	25.940	25.330	25.490	22.377	4,626,828
2021-12-27	25.600	26.000	25.100	25.730	22.588	7,784,786
2021-12-24	25.230	25.860	25.190	25.590	22.465	9,026,018
2021-12-23	24.950	25.420	24.600	25.400	22.298	7,104,074
2021-12-22	24.680	25.100	24.360	24.960	21.912	6,758,563
2021-12-21	24.500	24.880	24.340	24.580	21.579	5,050,150
2021-12-20	25.200	25.680	24.510	24.540	21.543	8,719,571
2021-12-17	25.960	26.240	25.330	25.340	22.246	8,319,084
2021-12-16	25.610	26.150	25.530	26.060	22.878	7,240,742
2021-12-15	25.550	26.180	25.400	25.600	22.474	7,470,065
2021-12-14	25.800	25.800	25.290	25.570	22.448	7,218,023
2021-12-13	26.200	26.280	25.150	25.790	22.641	10,799,384
2021-12-10	26.080	26.440	25.600	26.180	22.983	8,622,349
2021-12-09	26.690	26.800	26.050	26.140	22.948	11,086,114
2021-12-08	26.940	27.370	26.610	26.700	23.440	8,751,981
2021-12-07	27.540	27.680	26.470	26.940	23.650	10,983,557
2021-12-06	28.000	28.300	27.370	27.420	24.072	10,713,415
2021-12-03	27.460	27.810	27.100	27.740	24.353	9,578,966
2021-12-02	27.330	28.070	27.180	27.590	24.221	18,281,249
2021-12-01	26.280	27.660	25.900	27.540	24.177	22,106,064
2021-11-30	25.880	26.410	25.740	26.380	23.159	12,175,208
2021-11-29	25.750	26.250	25.480	25.700	22.562	12,213,819
2021-11-26	26.350	26.660	26.120	26.310	23.097	8,003,425
2021-11-25	26.560	26.780	26.320	26.400	23.176	7,462,240
2021-11-24	26.190	26.810	26.000	26.590	23.343	10,529,730
2021-11-23	26.430	27.100	26.160	26.230	23.027	15,044,328
2021-11-22	26.000	27.110	25.680	26.420	23.194	18,558,462
2021-11-19	24.400	25.950	24.360	25.780	22.632	18,290,402
2021-11-18	24.310	25.150	24.300	24.610	21.605	11,783,617
2021-11-17	23.780	24.260	23.700	24.140	21.192	4,135,531
2021-11-16	24.290	24.410	23.860	23.870	20.955	5,335,463
2021-11-15	24.190	24.460	23.830	24.290	21.324	5,138,212
2021-11-12	24.470	24.470	23.860	24.270	21.306	8,910,603
2021-11-11	24.590	24.790	24.250	24.250	21.289	7,367,766
2021-11-10	25.100	25.200	24.070	24.620	21.614	11,013,253
2021-11-09	24.800	25.350	24.700	25.250	22.167	9,955,522
2021-11-08	24.150	25.250	24.070	24.870	21.833	15,524,062
2021-11-05	24.080	24.560	23.700	23.860	20.946	9,015,415
2021-11-04	24.170	24.330	23.800	24.300	21.333	7,042,557
2021-11-03	23.590	24.530	23.400	24.150	21.201	8,723,832
2021-11-02	24.110	24.660	23.580	23.650	20.762	14,410,696
2021-11-01	22.960	24.420	22.860	23.940	21.017	16,914,685
2021-10-29	22.650	22.880	22.360	22.800	20.016	4,833,445

← NewerPage 20 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.