Peric Special Gases Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	38.950	39.230	37.970	39.200	38.697	2,430,317
2023-07-27	39.760	40.260	38.940	38.950	38.450	2,418,465
2023-07-26	40.400	40.450	39.490	39.660	39.151	1,831,146
2023-07-25	40.770	40.770	40.000	40.400	39.881	1,809,008
2023-07-24	40.000	40.590	39.600	39.930	39.418	1,388,507
2023-07-21	39.950	40.310	39.400	40.220	39.704	1,713,639
2023-07-20	42.230	42.450	39.880	39.970	39.457	4,660,564
2023-07-19	42.000	42.450	41.560	42.230	41.688	2,163,067
2023-07-18	42.580	43.250	42.000	42.160	41.619	2,324,696
2023-07-17	43.500	43.560	42.300	42.630	41.868	2,354,899
2023-07-14	44.040	44.350	43.440	43.490	42.712	2,841,006
2023-07-13	42.220	44.190	42.200	43.860	43.076	5,246,936
2023-07-12	42.400	42.590	41.810	41.840	41.092	1,938,238
2023-07-11	41.690	42.680	41.460	42.680	41.917	2,274,328
2023-07-10	41.460	41.880	41.150	41.490	40.748	1,430,462
2023-07-07	42.000	42.080	41.310	41.340	40.601	2,188,273
2023-07-06	41.950	42.590	41.780	42.200	41.445	1,604,785
2023-07-05	42.850	43.370	41.990	42.090	41.337	2,406,294
2023-07-04	42.500	43.300	42.220	42.680	41.917	2,806,234
2023-07-03	42.180	42.890	41.950	42.380	41.622	2,515,333
2023-06-30	41.110	42.550	41.000	42.200	41.445	3,159,986
2023-06-29	41.000	42.040	40.810	41.140	40.404	2,389,020
2023-06-28	42.180	42.440	40.480	41.050	40.316	3,519,051
2023-06-27	41.980	42.780	41.640	42.300	41.544	2,593,928
2023-06-26	41.550	42.700	41.250	41.680	40.935	2,769,733
2023-06-21	43.620	43.660	42.000	42.030	41.278	3,856,433
2023-06-20	43.980	44.840	43.540	43.910	43.125	4,061,592
2023-06-19	44.260	45.270	44.170	44.300	43.508	4,155,931
2023-06-16	44.000	45.070	43.920	44.630	43.832	3,893,156
2023-06-15	43.830	44.380	43.580	43.800	43.017	2,721,528
2023-06-14	44.200	44.790	43.680	44.170	43.380	3,555,065
2023-06-13	42.780	44.380	42.580	44.170	43.380	5,082,927
2023-06-12	42.560	43.220	42.410	42.650	41.887	2,814,143
2023-06-09	42.400	42.940	41.850	42.930	42.162	4,287,393
2023-06-08	43.330	44.080	42.600	42.710	41.946	3,682,807
2023-06-07	43.650	44.260	43.430	43.800	43.017	2,843,585
2023-06-06	44.650	45.000	43.140	43.560	42.781	5,717,287
2023-06-05	46.100	46.760	44.990	45.110	44.303	5,809,657
2023-06-02	45.400	46.370	45.110	45.700	44.883	5,517,271
2023-06-01	45.600	46.200	44.660	45.210	44.402	6,811,232
2023-05-31	44.630	46.380	44.290	45.950	45.128	7,457,551
2023-05-30	44.770	45.280	44.080	45.140	44.333	5,186,429
2023-05-29	45.200	46.360	44.600	45.100	44.294	7,407,883
2023-05-26	46.650	46.870	45.510	45.590	44.775	7,204,785
2023-05-25	46.000	47.450	45.810	46.770	45.934	9,222,667
2023-05-24	43.430	48.950	43.430	46.730	45.894	14,329,699
2023-05-23	45.020	45.460	43.010	43.400	42.624	6,179,049
2023-05-22	45.690	45.980	44.530	45.350	44.539	5,588,591
2023-05-19	43.980	46.820	43.750	45.250	44.441	8,856,583
2023-05-18	44.040	44.900	43.760	44.200	43.410	6,550,879
2023-05-17	43.240	46.300	43.060	44.470	43.675	9,597,265
2023-05-16	43.460	44.660	43.030	43.240	42.467	6,377,680
2023-05-15	41.770	44.100	41.110	43.920	43.135	7,501,084
2023-05-12	43.700	44.900	41.360	41.680	40.935	7,966,099
2023-05-11	44.690	45.250	43.200	43.480	42.702	5,715,657
2023-05-10	45.120	47.410	43.700	43.900	43.115	9,172,654
2023-05-09	45.480	48.180	44.610	45.700	44.883	11,624,145
2023-05-08	43.000	46.300	42.360	45.480	44.667	10,242,743
2023-05-05	49.700	50.700	44.000	44.000	43.213	18,092,510
2023-05-04	51.020	52.000	49.490	50.500	49.597	16,575,717

← NewerPage 14 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.