Peric Special Gases Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	28.120	28.450	27.840	28.080	27.899	1,385,772
2025-01-20	28.140	28.550	28.060	28.110	27.929	1,498,822
2025-01-17	27.700	28.190	27.520	28.000	27.819	1,845,053
2025-01-16	27.800	28.250	27.490	27.750	27.571	1,953,524
2025-01-15	27.930	28.300	27.500	27.680	27.501	1,915,318
2025-01-14	27.140	28.140	27.140	28.050	27.869	2,639,879
2025-01-13	26.470	27.210	26.400	27.160	26.985	1,728,585
2025-01-10	27.380	27.680	26.680	26.700	26.528	2,180,547
2025-01-09	27.200	27.720	27.190	27.300	27.124	1,778,285
2025-01-08	28.220	28.220	26.850	27.570	27.392	2,207,551
2025-01-07	27.480	27.850	27.220	27.670	27.491	1,612,034
2025-01-06	27.360	27.760	27.280	27.480	27.303	1,575,926
2025-01-03	28.050	28.300	27.310	27.460	27.283	2,161,328
2025-01-02	29.000	29.350	27.830	27.990	27.809	2,487,687
2024-12-31	29.980	30.060	29.040	29.040	28.853	2,721,913
2024-12-30	29.810	30.060	29.510	30.010	29.816	1,871,055
2024-12-27	30.340	30.640	29.830	29.880	29.687	3,570,097
2024-12-26	30.540	31.140	30.300	30.340	30.144	2,338,792
2024-12-25	31.270	31.270	30.200	30.500	30.303	3,035,626
2024-12-24	31.470	32.180	30.920	31.330	31.128	2,969,123
2024-12-23	32.550	32.710	31.670	31.670	31.466	2,906,867
2024-12-20	32.260	33.200	32.000	32.620	32.409	2,960,426
2024-12-19	32.080	32.550	31.650	32.370	32.161	2,316,706
2024-12-18	32.040	33.080	31.730	32.520	32.310	3,074,681
2024-12-17	32.340	32.580	31.640	31.760	31.555	2,410,418
2024-12-16	33.350	33.660	32.050	32.230	32.022	3,779,304
2024-12-13	33.360	34.670	32.820	32.820	32.608	9,600,308
2024-12-12	33.210	33.730	32.980	33.460	33.244	4,160,951
2024-12-11	32.730	33.490	32.350	33.130	32.916	3,338,641
2024-12-10	33.560	33.650	32.250	32.350	32.141	3,808,181
2024-12-09	31.950	32.250	31.410	31.810	31.605	2,627,003
2024-12-06	31.270	32.080	30.840	31.960	31.754	2,546,114
2024-12-05	31.290	31.750	31.080	31.260	31.058	1,926,700
2024-12-04	32.320	32.600	31.360	31.400	31.197	2,779,415
2024-12-03	32.150	32.380	31.850	32.020	31.813	2,345,885
2024-12-02	31.660	32.260	31.300	32.200	31.992	4,096,436
2024-11-29	30.850	32.050	30.630	31.720	31.515	2,763,086
2024-11-28	31.160	31.630	31.000	31.040	30.840	2,850,337
2024-11-27	30.630	31.270	29.900	31.260	31.058	2,624,542
2024-11-26	31.440	31.630	30.610	30.700	30.502	2,089,756
2024-11-25	31.380	31.600	30.730	31.430	31.227	2,529,532
2024-11-22	32.990	33.260	31.150	31.190	30.989	3,512,708
2024-11-21	33.800	33.800	32.550	33.010	32.797	3,562,083
2024-11-20	32.510	34.660	32.000	33.800	33.582	5,051,241
2024-11-19	31.540	32.550	31.300	32.520	32.310	2,889,253
2024-11-18	32.880	32.890	31.350	31.540	31.336	3,601,586
2024-11-15	33.710	34.390	32.320	32.430	32.221	3,641,440
2024-11-14	35.570	35.570	33.950	33.980	33.761	3,900,685
2024-11-13	35.210	35.910	34.680	35.570	35.340	4,112,566
2024-11-12	36.240	36.830	35.300	35.680	35.450	6,237,168
2024-11-11	35.000	36.300	34.800	36.240	36.006	7,519,379
2024-11-08	34.580	35.650	33.800	34.680	34.456	4,809,350
2024-11-07	33.290	34.120	33.020	34.000	33.781	4,097,093
2024-11-06	33.450	34.330	33.030	33.300	33.085	4,486,210
2024-11-05	31.460	33.170	31.440	33.110	32.896	5,096,775
2024-11-04	31.100	31.720	31.000	31.520	31.317	1,842,330
2024-11-01	32.190	32.370	31.060	31.100	30.899	3,395,755
2024-10-31	31.790	32.400	31.420	32.240	32.032	4,263,163
2024-10-30	32.760	32.820	31.770	32.070	31.863	3,474,653
2024-10-29	33.190	33.590	32.670	32.960	32.747	4,491,821

← NewerPage 8 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.