Peric Special Gases Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 29.000 | 29.430 | 28.700 | 29.170 | 28.796 | 2,990,611 |
| 2024-04-25 | 28.700 | 29.180 | 28.270 | 29.000 | 28.628 | 2,803,223 |
| 2024-04-24 | 28.170 | 28.740 | 27.810 | 28.730 | 28.361 | 2,514,665 |
| 2024-04-23 | 27.800 | 28.250 | 27.530 | 27.810 | 27.453 | 2,002,766 |
| 2024-04-22 | 27.490 | 28.530 | 26.680 | 27.980 | 27.621 | 3,062,704 |
| 2024-04-19 | 28.250 | 28.250 | 27.100 | 27.290 | 26.940 | 3,413,685 |
| 2024-04-18 | 28.260 | 29.120 | 28.110 | 28.290 | 27.927 | 3,563,027 |
| 2024-04-17 | 26.900 | 28.350 | 26.900 | 28.250 | 27.887 | 3,731,293 |
| 2024-04-16 | 28.570 | 28.870 | 26.510 | 26.600 | 26.259 | 4,322,341 |
| 2024-04-15 | 28.000 | 29.970 | 26.600 | 29.070 | 28.697 | 6,310,503 |
| 2024-04-12 | 29.550 | 30.200 | 28.330 | 28.410 | 28.045 | 6,580,581 |
| 2024-04-11 | 31.000 | 31.800 | 30.200 | 30.330 | 29.941 | 8,043,104 |
| 2024-04-10 | 30.880 | 32.500 | 29.750 | 32.430 | 32.014 | 11,429,561 |
| 2024-04-09 | 28.100 | 31.150 | 27.660 | 30.750 | 30.355 | 9,231,217 |
| 2024-04-08 | 27.260 | 28.980 | 27.260 | 27.990 | 27.631 | 4,887,397 |
| 2024-04-03 | 27.310 | 27.970 | 27.040 | 27.180 | 26.831 | 1,691,779 |
| 2024-04-02 | 27.000 | 27.540 | 26.660 | 27.260 | 26.910 | 1,509,121 |
| 2024-04-01 | 26.320 | 27.240 | 26.000 | 27.100 | 26.752 | 2,032,557 |
| 2024-03-29 | 25.880 | 26.320 | 25.660 | 26.050 | 25.716 | 1,144,087 |
| 2024-03-28 | 24.900 | 26.090 | 24.900 | 25.850 | 25.518 | 1,826,910 |
| 2024-03-27 | 25.800 | 25.930 | 24.720 | 24.800 | 24.482 | 1,288,559 |
| 2024-03-26 | 26.420 | 26.420 | 25.630 | 25.890 | 25.558 | 1,453,615 |
| 2024-03-25 | 27.520 | 27.520 | 26.250 | 26.300 | 25.962 | 2,076,066 |
| 2024-03-22 | 27.890 | 28.170 | 27.240 | 27.550 | 27.196 | 1,583,445 |
| 2024-03-21 | 28.490 | 28.780 | 27.920 | 28.010 | 27.651 | 1,567,202 |
| 2024-03-20 | 28.250 | 28.750 | 28.100 | 28.490 | 28.124 | 1,531,028 |
| 2024-03-19 | 28.770 | 28.770 | 28.240 | 28.250 | 27.887 | 1,579,538 |
| 2024-03-18 | 27.820 | 28.940 | 27.810 | 28.780 | 28.411 | 3,263,129 |
| 2024-03-15 | 27.310 | 27.700 | 26.960 | 27.650 | 27.295 | 1,651,292 |
| 2024-03-14 | 27.920 | 28.060 | 27.300 | 27.480 | 27.127 | 1,640,985 |
| 2024-03-13 | 28.170 | 28.220 | 27.750 | 27.860 | 27.502 | 1,481,143 |
| 2024-03-12 | 27.700 | 28.180 | 27.590 | 28.100 | 27.739 | 2,027,341 |
| 2024-03-11 | 27.220 | 27.860 | 27.010 | 27.770 | 27.414 | 1,540,151 |
| 2024-03-08 | 27.150 | 27.520 | 27.030 | 27.260 | 26.910 | 1,410,062 |
| 2024-03-07 | 27.780 | 28.140 | 27.140 | 27.180 | 26.831 | 2,015,439 |
| 2024-03-06 | 28.200 | 28.200 | 27.490 | 27.630 | 27.275 | 1,736,873 |
| 2024-03-05 | 28.190 | 28.420 | 27.800 | 28.000 | 27.641 | 2,060,193 |
| 2024-03-04 | 28.890 | 29.000 | 28.000 | 28.460 | 28.095 | 2,163,480 |
| 2024-03-01 | 29.280 | 29.570 | 28.380 | 28.780 | 28.411 | 2,606,186 |
| 2024-02-29 | 27.700 | 29.190 | 27.700 | 29.000 | 28.628 | 3,547,216 |
| 2024-02-28 | 29.340 | 29.990 | 27.490 | 27.530 | 27.177 | 4,292,842 |
| 2024-02-27 | 28.600 | 29.810 | 28.500 | 29.690 | 29.309 | 2,767,404 |
| 2024-02-26 | 28.000 | 29.430 | 27.710 | 28.920 | 28.549 | 3,153,773 |
| 2024-02-23 | 28.580 | 28.600 | 27.510 | 28.230 | 27.868 | 3,056,964 |
| 2024-02-22 | 27.010 | 27.980 | 27.000 | 27.500 | 27.147 | 2,888,980 |
| 2024-02-21 | 26.590 | 28.650 | 26.360 | 27.150 | 26.802 | 3,456,721 |
| 2024-02-20 | 26.630 | 26.950 | 26.380 | 26.670 | 26.328 | 1,996,451 |
| 2024-02-19 | 26.790 | 27.320 | 26.400 | 27.000 | 26.653 | 2,737,576 |
| 2024-02-08 | 26.300 | 27.000 | 25.070 | 26.700 | 26.357 | 4,011,132 |
| 2024-02-07 | 25.690 | 26.780 | 25.120 | 25.800 | 25.469 | 4,110,555 |
| 2024-02-06 | 23.400 | 25.800 | 22.580 | 25.330 | 25.005 | 2,834,624 |
| 2024-02-05 | 26.030 | 26.170 | 23.270 | 23.470 | 23.169 | 3,562,006 |
| 2024-02-02 | 27.390 | 28.380 | 25.010 | 26.180 | 25.844 | 3,924,185 |
| 2024-02-01 | 28.000 | 29.590 | 26.490 | 27.140 | 26.792 | 3,958,486 |
| 2024-01-31 | 28.000 | 29.870 | 28.000 | 28.200 | 27.838 | 3,287,819 |
| 2024-01-30 | 30.260 | 31.200 | 29.300 | 29.480 | 29.102 | 4,721,360 |
| 2024-01-29 | 30.600 | 33.700 | 30.590 | 31.570 | 31.165 | 7,983,665 |
| 2024-01-26 | 30.900 | 31.900 | 29.870 | 29.930 | 29.546 | 3,676,280 |
| 2024-01-25 | 28.070 | 32.000 | 28.000 | 30.880 | 30.484 | 4,919,618 |
| 2024-01-24 | 27.800 | 28.200 | 26.840 | 27.980 | 27.621 | 1,542,400 |
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.