Peric Special Gases Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	27.170	27.750	26.680	27.590	27.236	1,164,939
2024-01-22	28.990	29.230	26.810	27.080	26.732	1,533,896
2024-01-19	29.010	29.540	28.720	28.980	28.608	811,194
2024-01-18	29.020	29.300	28.300	29.040	28.667	1,206,882
2024-01-17	30.470	30.470	29.100	29.100	28.727	899,761
2024-01-16	30.280	30.600	29.980	30.280	29.891	725,184
2024-01-15	30.320	30.320	30.320	30.320	29.931	0
2024-01-12	30.920	31.060	30.300	30.320	29.931	722,069
2024-01-11	30.350	31.300	30.180	30.910	30.513	787,192
2024-01-10	30.350	31.040	30.060	30.440	30.049	699,905
2024-01-09	30.850	31.120	30.380	30.650	30.257	837,302
2024-01-08	32.290	32.300	30.760	30.830	30.434	1,093,437
2024-01-05	32.750	33.050	31.980	32.110	31.698	1,169,238
2024-01-04	32.870	32.870	32.500	32.800	32.379	945,054
2024-01-03	33.720	33.740	32.400	32.870	32.448	1,578,033
2024-01-02	34.040	34.280	33.550	33.550	33.119	1,074,930
2023-12-29	33.720	34.140	33.600	34.010	33.574	905,693
2023-12-28	33.110	33.840	32.700	33.750	33.317	1,270,739
2023-12-27	32.980	33.300	32.750	33.110	32.685	841,031
2023-12-26	33.160	33.450	32.600	32.980	32.557	1,110,601
2023-12-25	33.290	33.670	32.910	33.160	32.734	813,766
2023-12-22	33.680	34.210	33.010	33.370	32.942	1,174,085
2023-12-21	33.900	34.290	33.470	33.720	33.287	1,468,704
2023-12-20	34.590	34.990	34.130	34.200	33.761	670,679
2023-12-19	34.050	34.730	33.850	34.590	34.146	847,504
2023-12-18	35.100	35.100	34.120	34.120	33.682	903,888
2023-12-15	35.500	35.780	34.760	34.980	34.531	1,028,348
2023-12-14	35.910	36.200	35.500	35.500	35.044	1,035,625
2023-12-13	35.910	36.160	35.690	35.800	35.341	1,218,646
2023-12-12	35.800	36.490	35.540	36.120	35.656	2,227,011
2023-12-11	35.180	35.640	34.810	35.620	35.163	1,769,338
2023-12-08	35.450	36.260	35.310	35.450	34.995	3,672,298
2023-12-07	35.010	35.800	34.850	35.610	35.153	2,242,275
2023-12-06	34.460	35.680	34.460	35.250	34.798	1,950,021
2023-12-05	34.700	35.070	34.310	34.500	34.057	1,788,145
2023-12-04	34.350	35.700	34.230	34.900	34.452	2,351,515
2023-12-01	34.600	34.600	33.550	34.010	33.574	1,661,914
2023-11-30	34.840	35.590	34.230	34.500	34.057	1,468,224
2023-11-29	35.000	35.580	34.790	34.850	34.403	922,001
2023-11-28	34.450	35.300	34.360	35.000	34.551	1,270,928
2023-11-27	34.460	34.880	34.000	34.480	34.037	1,469,621
2023-11-24	35.600	35.600	34.400	34.520	34.077	1,398,966
2023-11-23	35.150	35.640	34.730	35.600	35.143	1,114,262
2023-11-22	35.800	36.150	35.140	35.150	34.699	1,433,982
2023-11-21	36.820	37.040	35.980	36.050	35.587	1,538,154
2023-11-20	36.200	37.060	35.820	36.780	36.308	1,924,269
2023-11-17	35.650	36.160	35.600	36.100	35.637	810,509
2023-11-16	36.280	36.370	35.700	35.740	35.281	1,099,808
2023-11-15	36.900	37.100	36.430	36.560	36.091	1,529,330
2023-11-14	36.050	36.850	35.930	36.460	35.992	1,078,796
2023-11-13	36.440	36.450	35.820	36.200	35.735	1,175,959
2023-11-10	36.610	36.840	35.900	36.300	35.834	1,283,438
2023-11-09	36.560	37.260	36.080	36.460	35.992	1,375,621
2023-11-08	37.150	37.300	36.420	36.830	36.357	1,514,399
2023-11-07	37.110	37.410	36.910	37.200	36.723	1,133,420
2023-11-06	36.790	37.540	36.790	37.150	36.673	1,796,070
2023-11-03	35.550	36.870	35.460	36.700	36.229	1,699,232
2023-11-02	36.250	36.400	35.490	35.530	35.074	1,309,882
2023-11-01	36.220	36.660	36.000	36.180	35.716	1,356,839
2023-10-31	37.050	37.730	35.970	36.220	35.755	1,832,161

← NewerPage 12 of 15 · 846 trading daysOlder →

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.