Peric Special Gases Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 252.00 | 257.99 | 200.80 | 200.80 | 200.80 | 18,016,878 |
| 2026-07-17 | 252.00 | 274.99 | 239.70 | 251.00 | 251.00 | 17,382,181 |
| 2026-07-16 | 240.00 | 262.99 | 231.50 | 255.00 | 255.00 | 13,997,884 |
| 2026-07-15 | 251.57 | 258.80 | 233.33 | 250.35 | 250.35 | 14,313,541 |
| 2026-07-14 | 239.00 | 256.88 | 222.00 | 248.34 | 248.34 | 17,231,432 |
| 2026-07-13 | 285.00 | 309.78 | 237.33 | 244.50 | 244.50 | 22,151,297 |
| 2026-07-10 | 341.00 | 352.99 | 291.80 | 293.99 | 293.99 | 19,870,666 |
| 2026-07-09 | 344.00 | 370.00 | 328.60 | 363.60 | 363.60 | 14,017,581 |
| 2026-07-08 | 313.00 | 339.99 | 309.00 | 331.00 | 331.00 | 15,259,757 |
| 2026-07-07 | 290.00 | 319.90 | 280.59 | 315.99 | 315.99 | 15,021,151 |
| 2026-07-06 | 335.00 | 344.00 | 301.06 | 302.80 | 302.80 | 13,344,977 |
| 2026-07-03 | 358.00 | 369.91 | 319.30 | 330.14 | 330.14 | 13,028,575 |
| 2026-07-02 | 353.00 | 399.99 | 350.13 | 365.00 | 365.00 | 14,999,270 |
| 2026-07-01 | 349.99 | 386.00 | 347.50 | 378.61 | 378.61 | 14,947,898 |
| 2026-06-30 | 355.00 | 363.00 | 331.88 | 349.99 | 349.99 | 15,339,854 |
| 2026-06-29 | 365.15 | 393.00 | 312.19 | 370.00 | 370.00 | 21,606,262 |
| 2026-06-26 | 406.50 | 416.99 | 370.00 | 385.60 | 385.60 | 18,266,399 |
| 2026-06-25 | 389.99 | 389.99 | 389.99 | 389.99 | 389.99 | 0 |
| 2026-06-24 | 389.99 | 389.99 | 389.99 | 389.99 | 389.99 | 0 |
| 2026-06-23 | 389.99 | 389.99 | 389.99 | 389.99 | 389.99 | 0 |
| 2026-06-22 | 368.00 | 399.50 | 366.00 | 389.99 | 389.99 | 17,544,098 |
| 2026-06-18 | 332.00 | 365.00 | 323.36 | 364.00 | 364.00 | 15,631,003 |
| 2026-06-17 | 310.00 | 340.00 | 300.33 | 339.70 | 339.70 | 18,737,656 |
| 2026-06-16 | 326.00 | 365.00 | 318.50 | 323.00 | 322.80 | 23,216,993 |
| 2026-06-15 | 310.00 | 318.92 | 280.04 | 318.30 | 318.11 | 20,332,969 |
| 2026-06-12 | 327.00 | 336.93 | 279.88 | 302.00 | 301.82 | 28,442,317 |
| 2026-06-11 | 308.06 | 349.80 | 289.00 | 349.80 | 349.59 | 20,979,163 |
| 2026-06-10 | 263.00 | 298.90 | 263.00 | 292.00 | 291.82 | 17,700,690 |
| 2026-06-09 | 247.00 | 262.96 | 239.99 | 250.82 | 250.67 | 17,801,766 |
| 2026-06-08 | 231.00 | 265.50 | 230.68 | 252.18 | 252.03 | 24,853,927 |
| 2026-06-05 | 229.00 | 243.03 | 219.14 | 231.11 | 230.97 | 25,462,585 |
| 2026-06-04 | 199.59 | 219.19 | 193.90 | 219.19 | 219.06 | 20,021,258 |
| 2026-06-03 | 192.00 | 201.99 | 178.77 | 182.66 | 182.55 | 26,039,800 |
| 2026-06-02 | 173.39 | 196.58 | 173.39 | 192.00 | 191.88 | 23,203,512 |
| 2026-06-01 | 185.10 | 198.66 | 166.31 | 169.99 | 169.89 | 20,660,189 |
| 2026-05-29 | 182.00 | 182.50 | 164.01 | 174.66 | 174.55 | 15,983,750 |
| 2026-05-28 | 154.00 | 175.38 | 154.00 | 174.66 | 174.55 | 16,052,375 |
| 2026-05-27 | 144.00 | 165.47 | 139.00 | 155.00 | 154.91 | 19,603,380 |
| 2026-05-26 | 131.10 | 143.88 | 128.00 | 142.00 | 141.91 | 16,708,208 |
| 2026-05-25 | 131.00 | 135.80 | 122.00 | 134.33 | 134.25 | 18,333,002 |
| 2026-05-22 | 129.30 | 135.88 | 129.30 | 130.72 | 130.64 | 13,976,865 |
| 2026-05-21 | 140.00 | 141.11 | 127.51 | 127.87 | 127.79 | 17,980,423 |
| 2026-05-20 | 126.48 | 149.49 | 124.68 | 141.58 | 141.49 | 24,785,010 |
| 2026-05-19 | 131.50 | 134.88 | 118.40 | 126.13 | 126.05 | 20,932,831 |
| 2026-05-18 | 141.36 | 147.64 | 131.00 | 135.90 | 135.82 | 23,001,620 |
| 2026-05-15 | 139.53 | 151.00 | 136.90 | 145.55 | 145.46 | 32,499,384 |
| 2026-05-14 | 132.00 | 141.12 | 131.71 | 141.12 | 141.03 | 26,966,214 |
| 2026-05-13 | 97.650 | 117.60 | 94.650 | 117.60 | 117.53 | 29,723,344 |
| 2026-05-12 | 100.60 | 101.90 | 95.080 | 98.000 | 97.941 | 26,651,091 |
| 2026-05-11 | 82.600 | 95.810 | 81.130 | 95.810 | 95.752 | 27,890,302 |
| 2026-05-08 | 77.170 | 81.800 | 77.170 | 79.840 | 79.792 | 16,942,289 |
| 2026-05-07 | 76.200 | 80.060 | 75.100 | 78.000 | 77.953 | 19,907,638 |
| 2026-05-06 | 82.000 | 82.500 | 76.810 | 77.250 | 77.203 | 27,585,096 |
| 2026-04-30 | 79.380 | 87.770 | 78.340 | 80.350 | 80.301 | 26,939,500 |
| 2026-04-29 | 73.460 | 79.650 | 72.800 | 76.110 | 76.064 | 19,037,504 |
| 2026-04-28 | 71.900 | 76.390 | 69.650 | 74.020 | 73.975 | 25,945,798 |
| 2026-04-27 | 73.500 | 78.500 | 71.170 | 71.400 | 71.357 | 27,562,535 |
| 2026-04-24 | 72.490 | 78.920 | 71.200 | 73.080 | 73.036 | 25,307,915 |
| 2026-04-23 | 71.040 | 73.740 | 69.900 | 70.810 | 70.767 | 21,033,230 |
| 2026-04-22 | 69.300 | 74.070 | 66.160 | 70.100 | 70.058 | 25,712,924 |
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.