Peric Special Gases Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	45.830	47.190	45.300	46.670	46.642	9,904,790
2026-01-15	43.020	45.400	42.770	45.060	45.033	8,788,686
2026-01-14	43.580	44.640	42.920	43.360	43.334	6,992,765
2026-01-13	45.020	45.400	43.510	43.580	43.554	7,615,055
2026-01-12	44.590	45.470	44.120	45.280	45.253	9,375,749
2026-01-09	45.280	45.440	44.060	44.660	44.633	10,434,554
2026-01-08	46.210	48.500	44.880	45.500	45.472	14,607,960
2026-01-07	43.390	45.400	43.210	44.790	44.763	13,719,308
2026-01-06	42.300	43.200	42.010	42.570	42.544	5,944,651
2026-01-05	40.590	42.230	40.590	42.180	42.154	6,937,987
2025-12-31	40.250	40.990	40.110	40.400	40.376	3,528,051
2025-12-30	40.340	40.800	40.050	40.120	40.096	3,754,153
2025-12-29	41.380	41.440	40.430	40.450	40.426	4,738,026
2025-12-26	41.820	41.950	41.450	41.520	41.495	3,922,475
2025-12-25	41.800	42.000	41.320	41.770	41.745	3,777,374
2025-12-24	41.140	42.170	40.780	41.730	41.705	6,187,006
2025-12-23	40.650	41.700	40.560	40.980	40.955	5,816,718
2025-12-22	40.390	41.200	40.120	40.650	40.625	4,798,726
2025-12-19	40.710	40.970	40.050	40.370	40.346	4,826,844
2025-12-18	41.220	41.770	40.650	40.710	40.685	5,248,240
2025-12-17	41.400	41.970	39.910	41.600	41.575	8,477,232
2025-12-16	40.170	42.850	40.170	41.470	41.445	10,834,239
2025-12-15	39.430	41.200	39.410	40.230	40.206	6,658,443
2025-12-12	39.200	40.150	38.880	39.790	39.766	4,975,699
2025-12-11	40.290	40.600	39.260	39.340	39.316	4,075,844
2025-12-10	39.910	39.930	39.260	39.830	39.806	3,283,005
2025-12-09	40.050	40.490	39.500	39.910	39.886	3,165,760
2025-12-08	39.850	40.630	39.850	40.220	40.196	4,048,000
2025-12-05	39.390	39.980	38.720	39.800	39.776	3,003,707
2025-12-04	39.230	39.640	38.700	39.140	39.116	2,904,052
2025-12-03	39.900	39.980	39.220	39.540	39.516	2,893,801
2025-12-02	40.350	40.690	39.700	39.990	39.966	3,593,931
2025-12-01	40.000	41.060	39.910	40.720	40.695	5,553,325
2025-11-28	39.500	40.340	39.100	40.260	40.236	3,777,752
2025-11-27	39.520	40.460	39.470	39.510	39.486	3,767,601
2025-11-26	39.930	40.230	39.270	39.520	39.496	4,315,013
2025-11-25	40.790	41.110	39.890	40.070	40.046	6,648,676
2025-11-24	40.500	41.400	40.020	40.800	40.775	5,312,062
2025-11-21	40.500	42.700	40.000	40.300	40.276	7,569,139
2025-11-20	44.770	44.790	41.560	41.750	41.725	8,180,148
2025-11-19	43.000	45.100	43.000	44.130	44.103	8,814,707
2025-11-18	43.260	45.200	42.240	43.490	43.464	9,032,373
2025-11-17	43.100	45.800	43.100	43.240	43.214	9,499,132
2025-11-14	43.970	43.970	42.010	42.020	41.995	7,552,091
2025-11-13	43.200	45.990	42.990	44.350	44.323	8,341,343
2025-11-12	44.300	44.600	42.440	43.480	43.454	7,888,182
2025-11-11	45.900	46.190	44.300	44.600	44.573	8,272,754
2025-11-10	46.410	47.280	45.050	45.450	45.422	11,082,825
2025-11-07	44.100	47.470	43.810	45.990	45.962	11,923,058
2025-11-06	45.500	46.290	44.380	44.750	44.723	8,933,524
2025-11-05	43.980	46.900	43.580	45.510	45.482	10,219,965
2025-11-04	46.390	47.350	45.080	45.900	45.872	9,502,960
2025-11-03	45.130	48.500	43.210	46.880	46.852	16,568,907
2025-10-31	48.350	49.700	45.880	45.880	45.852	16,717,774
2025-10-30	47.000	52.000	47.000	48.810	48.780	24,631,194
2025-10-29	48.000	52.400	47.020	47.200	47.171	26,662,453
2025-10-28	38.700	45.380	38.210	45.000	44.973	11,491,896
2025-10-27	40.500	41.490	37.690	38.890	38.866	10,830,877
2025-10-24	39.760	40.640	39.760	40.480	40.455	3,880,748
2025-10-23	39.500	39.770	38.680	39.510	39.486	2,610,860

← NewerPage 4 of 15 · 845 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.