Sino-Platinum Metals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	16.250	16.430	16.150	16.220	16.070	20,910,590
2025-07-22	16.250	16.530	16.220	16.370	16.218	24,498,500
2025-07-21	16.010	16.250	16.000	16.150	16.000	20,833,520
2025-07-18	15.750	16.580	15.670	16.220	16.070	37,220,391
2025-07-17	15.580	15.700	15.460	15.480	15.336	9,306,902
2025-07-16	15.650	15.750	15.450	15.510	15.366	10,429,280
2025-07-15	15.640	15.950	15.600	15.750	15.604	13,809,060
2025-07-14	15.850	16.160	15.680	15.900	15.753	28,113,990
2025-07-11	15.050	15.650	15.050	15.560	15.416	28,618,699
2025-07-10	14.890	15.020	14.890	14.960	14.821	8,791,320
2025-07-09	15.090	15.150	14.870	14.900	14.762	11,333,070
2025-07-08	15.010	15.210	15.010	15.080	14.940	9,862,390
2025-07-07	15.200	15.210	14.980	15.030	14.891	10,215,430
2025-07-04	15.360	15.630	15.240	15.390	15.012	15,374,220
2025-07-03	15.790	15.840	15.480	15.580	15.198	17,610,369
2025-07-02	15.410	15.570	15.330	15.410	15.032	11,429,140
2025-07-01	15.500	15.500	15.230	15.460	15.081	16,566,381
2025-06-30	15.380	15.600	15.210	15.510	15.129	21,102,570
2025-06-27	16.100	16.180	15.680	15.700	15.315	31,097,490
2025-06-26	15.410	16.000	15.220	15.650	15.266	38,761,820
2025-06-25	14.940	15.090	14.860	14.990	14.622	12,990,010
2025-06-24	14.950	15.040	14.810	14.830	14.466	11,574,970
2025-06-23	14.770	14.960	14.700	14.820	14.456	10,560,160
2025-06-20	14.980	15.040	14.610	14.810	14.447	19,001,070
2025-06-19	15.500	15.680	15.020	15.060	14.690	25,615,721
2025-06-18	15.260	15.360	14.960	15.050	14.681	14,315,980
2025-06-17	15.360	15.560	15.190	15.210	14.837	12,840,180
2025-06-16	15.200	15.550	15.190	15.370	14.993	18,133,699
2025-06-13	15.960	16.050	15.580	15.660	15.276	23,692,461
2025-06-12	15.650	16.080	15.530	15.880	15.490	32,285,150
2025-06-11	15.370	15.880	15.360	15.820	15.432	32,739,230
2025-06-10	15.600	15.830	15.240	15.380	15.003	27,165,789
2025-06-09	15.500	15.860	15.000	15.710	15.324	44,091,020
2025-06-06	14.980	15.570	14.910	15.470	15.090	45,318,129
2025-06-05	14.600	14.890	14.480	14.510	14.154	14,434,260
2025-06-04	14.350	14.590	14.330	14.500	14.144	11,364,360
2025-06-03	14.110	14.510	14.080	14.330	13.978	15,777,930
2025-05-30	14.080	14.210	14.000	14.080	13.734	7,486,994
2025-05-29	14.090	14.190	14.020	14.090	13.744	9,676,904
2025-05-28	14.170	14.250	14.040	14.130	13.783	9,342,876
2025-05-27	14.440	14.450	14.130	14.220	13.871	15,936,730
2025-05-26	14.600	14.650	14.350	14.490	14.134	21,383,471
2025-05-23	14.290	14.680	14.250	14.420	14.066	27,902,740
2025-05-22	13.970	14.640	13.880	14.080	13.734	30,467,840
2025-05-21	13.730	14.090	13.730	13.940	13.598	21,036,949
2025-05-20	13.400	13.550	13.380	13.500	13.169	5,717,515
2025-05-19	13.420	13.490	13.290	13.410	13.081	4,302,647
2025-05-16	13.400	13.590	13.390	13.420	13.091	5,831,224
2025-05-15	13.540	13.560	13.380	13.390	13.061	5,480,068
2025-05-14	13.450	13.580	13.360	13.540	13.208	7,903,457
2025-05-13	13.620	13.620	13.400	13.440	13.110	8,719,667
2025-05-12	13.400	13.620	13.370	13.540	13.208	11,017,160
2025-05-09	13.420	13.450	13.270	13.390	13.061	7,321,884
2025-05-08	13.440	13.550	13.380	13.420	13.091	9,768,823
2025-05-07	13.490	13.560	13.380	13.490	13.159	11,340,200
2025-05-06	13.220	13.540	13.220	13.450	13.120	13,022,550
2025-04-30	13.170	13.390	13.160	13.180	12.857	9,971,728
2025-04-29	13.170	13.250	13.060	13.110	12.788	6,113,381
2025-04-28	13.250	13.290	13.080	13.140	12.817	6,999,145
2025-04-25	13.280	13.450	13.180	13.200	12.876	10,956,260

← NewerPage 6 of 21 · 1,211 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.