Peric Special Gases Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 32.700 | 33.190 | 32.320 | 32.950 | 32.737 | 2,964,553 |
| 2024-10-25 | 32.170 | 33.200 | 32.150 | 32.700 | 32.489 | 3,644,644 |
| 2024-10-24 | 32.170 | 32.550 | 31.840 | 32.320 | 32.111 | 3,098,555 |
| 2024-10-23 | 32.130 | 33.070 | 31.830 | 32.270 | 32.062 | 3,556,054 |
| 2024-10-22 | 33.070 | 33.110 | 31.960 | 32.350 | 32.141 | 5,299,153 |
| 2024-10-21 | 32.550 | 33.850 | 31.800 | 33.000 | 32.787 | 7,233,608 |
| 2024-10-18 | 29.500 | 32.780 | 29.430 | 31.770 | 31.565 | 7,662,302 |
| 2024-10-17 | 29.900 | 30.280 | 29.500 | 29.530 | 29.339 | 2,900,940 |
| 2024-10-16 | 30.120 | 30.560 | 29.420 | 29.510 | 29.320 | 3,913,858 |
| 2024-10-15 | 31.390 | 31.850 | 30.510 | 30.530 | 30.333 | 4,126,953 |
| 2024-10-14 | 31.000 | 31.800 | 30.120 | 31.750 | 31.545 | 4,996,856 |
| 2024-10-11 | 33.000 | 33.350 | 30.410 | 31.000 | 30.800 | 6,991,550 |
| 2024-10-10 | 33.170 | 36.940 | 32.420 | 34.360 | 34.138 | 9,159,213 |
| 2024-10-09 | 35.000 | 36.160 | 32.800 | 32.810 | 32.598 | 8,929,640 |
| 2024-10-08 | 37.590 | 37.590 | 33.620 | 36.430 | 36.195 | 13,557,509 |
| 2024-09-30 | 29.500 | 31.900 | 28.780 | 31.500 | 31.297 | 9,558,563 |
| 2024-09-27 | 27.280 | 28.350 | 27.050 | 28.250 | 28.068 | 1,487,515 |
| 2024-09-26 | 25.930 | 26.860 | 25.780 | 26.830 | 26.657 | 1,449,028 |
| 2024-09-25 | 26.000 | 26.670 | 25.900 | 25.940 | 25.773 | 1,470,487 |
| 2024-09-24 | 25.010 | 25.980 | 24.900 | 25.840 | 25.673 | 1,294,178 |
| 2024-09-23 | 24.990 | 25.180 | 24.610 | 24.880 | 24.719 | 512,481 |
| 2024-09-20 | 25.200 | 25.350 | 24.920 | 25.050 | 24.888 | 587,888 |
| 2024-09-19 | 25.410 | 25.680 | 24.830 | 25.200 | 25.037 | 1,071,997 |
| 2024-09-18 | 25.090 | 25.380 | 24.810 | 25.250 | 25.087 | 595,569 |
| 2024-09-13 | 25.220 | 25.530 | 25.120 | 25.180 | 25.017 | 619,442 |
| 2024-09-12 | 25.440 | 25.650 | 25.190 | 25.320 | 25.157 | 633,051 |
| 2024-09-11 | 25.120 | 25.510 | 25.110 | 25.440 | 25.276 | 495,429 |
| 2024-09-10 | 25.150 | 25.550 | 24.800 | 25.420 | 25.256 | 803,128 |
| 2024-09-09 | 25.300 | 25.440 | 25.040 | 25.150 | 24.988 | 509,390 |
| 2024-09-06 | 25.900 | 26.000 | 25.300 | 25.300 | 25.137 | 935,663 |
| 2024-09-05 | 26.520 | 26.860 | 25.800 | 26.000 | 25.832 | 1,366,603 |
| 2024-09-04 | 26.310 | 26.790 | 26.050 | 26.490 | 26.319 | 1,232,412 |
| 2024-09-03 | 26.770 | 27.300 | 26.490 | 26.600 | 26.428 | 2,175,405 |
| 2024-09-02 | 26.670 | 26.830 | 25.800 | 25.860 | 25.693 | 820,140 |
| 2024-08-30 | 26.120 | 27.040 | 26.120 | 26.660 | 26.488 | 1,057,254 |
| 2024-08-29 | 25.570 | 26.340 | 25.520 | 26.250 | 26.081 | 754,686 |
| 2024-08-28 | 25.300 | 25.830 | 25.200 | 25.730 | 25.564 | 752,422 |
| 2024-08-27 | 25.980 | 26.170 | 25.340 | 25.430 | 25.266 | 866,027 |
| 2024-08-26 | 26.450 | 26.590 | 26.090 | 26.220 | 26.051 | 643,066 |
| 2024-08-23 | 26.210 | 26.350 | 25.690 | 26.270 | 26.100 | 547,992 |
| 2024-08-22 | 26.370 | 26.480 | 26.120 | 26.210 | 26.041 | 535,551 |
| 2024-08-21 | 26.400 | 26.540 | 26.000 | 26.330 | 26.160 | 497,579 |
| 2024-08-20 | 26.990 | 26.990 | 26.380 | 26.410 | 26.240 | 540,659 |
| 2024-08-19 | 26.620 | 27.280 | 26.610 | 26.880 | 26.707 | 569,557 |
| 2024-08-16 | 27.320 | 27.460 | 26.890 | 26.910 | 26.736 | 1,062,885 |
| 2024-08-15 | 27.240 | 27.680 | 26.920 | 27.390 | 27.213 | 765,537 |
| 2024-08-14 | 28.150 | 28.150 | 27.180 | 27.240 | 27.064 | 703,289 |
| 2024-08-13 | 27.660 | 27.860 | 27.460 | 27.790 | 27.611 | 520,496 |
| 2024-08-12 | 27.600 | 27.840 | 27.200 | 27.650 | 27.472 | 816,749 |
| 2024-08-09 | 27.530 | 28.040 | 27.450 | 27.470 | 27.293 | 665,956 |
| 2024-08-08 | 27.660 | 27.920 | 27.170 | 27.500 | 27.323 | 908,800 |
| 2024-08-07 | 27.720 | 28.090 | 27.660 | 27.680 | 27.501 | 918,138 |
| 2024-08-06 | 27.800 | 27.980 | 27.430 | 27.910 | 27.730 | 1,401,617 |
| 2024-08-05 | 28.810 | 29.100 | 27.420 | 27.440 | 27.263 | 2,542,695 |
| 2024-08-02 | 29.560 | 29.890 | 29.010 | 29.010 | 28.823 | 1,003,439 |
| 2024-08-01 | 29.170 | 30.030 | 29.170 | 29.800 | 29.608 | 1,795,702 |
| 2024-07-31 | 28.100 | 29.350 | 27.800 | 29.300 | 29.111 | 1,638,954 |
| 2024-07-30 | 28.220 | 28.520 | 27.850 | 28.100 | 27.919 | 741,133 |
| 2024-07-29 | 28.080 | 28.480 | 28.080 | 28.220 | 28.038 | 887,719 |
| 2024-07-26 | 27.400 | 28.250 | 27.400 | 28.180 | 27.998 | 1,249,945 |
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.