Peric Special Gases Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 27.700 | 27.960 | 27.270 | 27.540 | 27.362 | 1,213,394 |
| 2024-07-24 | 28.680 | 28.900 | 27.500 | 27.740 | 27.561 | 2,462,088 |
| 2024-07-23 | 30.000 | 30.280 | 28.710 | 28.780 | 28.594 | 1,624,209 |
| 2024-07-22 | 29.940 | 30.440 | 29.660 | 29.970 | 29.777 | 1,680,130 |
| 2024-07-19 | 29.210 | 30.400 | 29.210 | 29.920 | 29.727 | 2,311,328 |
| 2024-07-18 | 29.000 | 29.620 | 28.600 | 29.550 | 29.359 | 1,766,450 |
| 2024-07-17 | 29.530 | 29.810 | 29.130 | 29.160 | 28.972 | 1,344,375 |
| 2024-07-16 | 29.200 | 29.560 | 28.900 | 29.510 | 29.320 | 1,248,435 |
| 2024-07-15 | 29.780 | 29.940 | 29.230 | 29.300 | 29.111 | 1,215,145 |
| 2024-07-12 | 29.690 | 30.020 | 29.510 | 29.670 | 29.479 | 1,159,452 |
| 2024-07-11 | 29.560 | 29.920 | 29.200 | 29.790 | 29.598 | 1,410,598 |
| 2024-07-10 | 28.780 | 29.240 | 28.680 | 28.920 | 28.733 | 1,138,940 |
| 2024-07-09 | 27.700 | 28.880 | 27.610 | 28.810 | 28.624 | 1,436,338 |
| 2024-07-08 | 28.410 | 28.980 | 27.750 | 27.790 | 27.611 | 1,623,477 |
| 2024-07-05 | 28.480 | 28.480 | 28.480 | 28.480 | 28.296 | 0 |
| 2024-07-04 | 29.580 | 29.580 | 28.460 | 28.480 | 28.296 | 1,363,990 |
| 2024-07-03 | 29.350 | 29.750 | 29.000 | 29.280 | 29.091 | 1,183,838 |
| 2024-07-02 | 29.880 | 29.900 | 29.160 | 29.340 | 29.151 | 1,126,352 |
| 2024-07-01 | 29.970 | 29.990 | 28.990 | 29.770 | 29.578 | 1,678,426 |
| 2024-06-28 | 29.250 | 30.490 | 29.110 | 29.850 | 29.657 | 2,045,264 |
| 2024-06-27 | 30.000 | 30.250 | 29.240 | 29.360 | 29.171 | 1,763,032 |
| 2024-06-26 | 28.590 | 30.250 | 28.280 | 30.200 | 30.005 | 2,757,861 |
| 2024-06-25 | 29.670 | 29.710 | 28.520 | 28.640 | 28.455 | 2,139,461 |
| 2024-06-24 | 31.000 | 31.280 | 29.630 | 29.710 | 29.518 | 2,857,571 |
| 2024-06-21 | 30.000 | 31.290 | 29.730 | 30.810 | 30.611 | 3,222,377 |
| 2024-06-20 | 29.820 | 31.350 | 29.820 | 30.280 | 30.085 | 3,512,619 |
| 2024-06-19 | 30.680 | 30.680 | 29.730 | 29.860 | 29.667 | 1,742,902 |
| 2024-06-18 | 30.530 | 30.870 | 30.110 | 30.370 | 30.174 | 1,970,907 |
| 2024-06-17 | 30.360 | 31.300 | 30.340 | 30.510 | 30.313 | 2,655,804 |
| 2024-06-14 | 30.620 | 31.350 | 30.500 | 30.640 | 30.442 | 3,529,947 |
| 2024-06-13 | 30.020 | 31.550 | 29.920 | 30.880 | 30.681 | 4,354,222 |
| 2024-06-12 | 29.250 | 30.390 | 29.090 | 30.060 | 29.866 | 3,043,830 |
| 2024-06-11 | 28.500 | 29.640 | 27.710 | 29.590 | 29.210 | 3,352,996 |
| 2024-06-07 | 29.480 | 29.720 | 29.060 | 29.370 | 28.993 | 1,593,719 |
| 2024-06-06 | 30.050 | 30.210 | 28.910 | 29.160 | 28.786 | 2,577,303 |
| 2024-06-05 | 30.000 | 30.650 | 29.630 | 29.800 | 29.418 | 2,530,292 |
| 2024-06-04 | 29.010 | 30.290 | 28.890 | 30.290 | 29.901 | 2,840,938 |
| 2024-06-03 | 29.700 | 30.080 | 28.900 | 29.090 | 28.717 | 2,337,608 |
| 2024-05-31 | 29.100 | 29.740 | 29.100 | 29.370 | 28.993 | 1,940,015 |
| 2024-05-30 | 28.880 | 29.450 | 28.590 | 29.300 | 28.924 | 2,249,812 |
| 2024-05-29 | 28.560 | 29.040 | 28.410 | 28.950 | 28.578 | 1,412,293 |
| 2024-05-28 | 28.820 | 29.480 | 28.600 | 28.670 | 28.302 | 2,071,559 |
| 2024-05-27 | 27.880 | 28.720 | 27.510 | 28.720 | 28.351 | 2,026,312 |
| 2024-05-24 | 28.580 | 28.690 | 27.640 | 27.640 | 27.285 | 1,388,483 |
| 2024-05-23 | 28.920 | 29.100 | 28.470 | 28.590 | 28.223 | 1,437,889 |
| 2024-05-22 | 28.740 | 28.950 | 28.500 | 28.920 | 28.549 | 1,153,198 |
| 2024-05-21 | 29.100 | 29.100 | 28.480 | 28.620 | 28.253 | 1,114,477 |
| 2024-05-20 | 29.350 | 29.480 | 28.960 | 29.070 | 28.697 | 1,730,106 |
| 2024-05-17 | 28.380 | 28.970 | 28.100 | 28.970 | 28.598 | 1,589,246 |
| 2024-05-16 | 28.510 | 28.700 | 28.230 | 28.370 | 28.006 | 1,198,837 |
| 2024-05-15 | 28.790 | 28.890 | 28.300 | 28.330 | 27.966 | 1,338,592 |
| 2024-05-14 | 28.790 | 29.250 | 28.760 | 28.790 | 28.421 | 1,226,823 |
| 2024-05-13 | 29.000 | 29.300 | 28.480 | 28.610 | 28.243 | 1,790,407 |
| 2024-05-10 | 29.950 | 30.270 | 29.300 | 29.450 | 29.072 | 2,071,454 |
| 2024-05-09 | 29.490 | 30.200 | 29.490 | 30.020 | 29.635 | 2,035,649 |
| 2024-05-08 | 30.250 | 30.270 | 29.570 | 29.570 | 29.191 | 2,588,835 |
| 2024-05-07 | 30.800 | 30.850 | 30.200 | 30.280 | 29.891 | 2,772,740 |
| 2024-05-06 | 30.500 | 31.180 | 30.030 | 30.810 | 30.415 | 3,496,792 |
| 2024-04-30 | 29.990 | 30.480 | 29.500 | 29.850 | 29.467 | 3,040,497 |
| 2024-04-29 | 29.300 | 29.950 | 29.240 | 29.850 | 29.467 | 2,924,352 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-17 | 0.1960 CNY |
| 2025-07-03 | 0.1730 CNY |
| 2024-06-12 | 0.1900 CNY |
| 2023-07-18 | 0.2180 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.