Peric Special Gases Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 150.10 | 157.98 | 149.10 | 153.81 | 153.81 | 8,468,481 |
| 2026-10-19 | 153.36 | 154.00 | 145.62 | 151.76 | 151.76 | 9,053,861 |
| 2026-10-16 | 160.63 | 161.40 | 152.68 | 154.92 | 154.92 | 8,357,684 |
| 2026-10-15 | 160.00 | 162.79 | 157.00 | 158.80 | 158.80 | 9,360,158 |
| 2026-10-14 | 173.27 | 173.50 | 164.35 | 165.31 | 165.31 | 7,715,551 |
| 2026-10-13 | 168.83 | 174.50 | 163.10 | 172.91 | 172.91 | 10,129,810 |
| 2026-10-12 | 177.80 | 178.87 | 170.18 | 170.88 | 170.88 | 8,100,568 |
| 2026-10-09 | 180.21 | 182.54 | 170.51 | 177.80 | 177.80 | 10,544,895 |
| 2026-10-08 | 188.70 | 190.59 | 181.58 | 183.21 | 183.21 | 8,555,851 |
| 2026-09-30 | 195.98 | 196.00 | 190.17 | 190.66 | 190.66 | 7,819,780 |
| 2026-09-29 | 200.00 | 201.07 | 190.36 | 193.25 | 193.25 | 11,826,515 |
| 2026-09-28 | 211.59 | 212.00 | 198.08 | 201.07 | 201.07 | 13,016,740 |
| 2026-09-24 | 214.51 | 219.21 | 212.56 | 212.99 | 212.99 | 7,941,266 |
| 2026-09-23 | 216.24 | 219.57 | 213.00 | 217.40 | 217.40 | 12,127,876 |
| 2026-09-22 | 238.99 | 241.00 | 213.18 | 214.61 | 214.61 | 23,589,706 |
| 2026-09-21 | 243.08 | 246.98 | 234.52 | 238.03 | 238.03 | 14,019,448 |
| 2026-09-18 | 230.44 | 242.67 | 226.26 | 239.20 | 239.20 | 17,335,835 |
| 2026-09-17 | 232.96 | 237.62 | 225.55 | 225.90 | 225.90 | 12,495,597 |
| 2026-09-16 | 229.10 | 238.50 | 223.10 | 235.58 | 235.58 | 14,187,063 |
| 2026-09-15 | 219.00 | 234.99 | 217.77 | 227.99 | 227.99 | 13,694,134 |
| 2026-09-14 | 219.63 | 222.30 | 216.00 | 218.14 | 218.14 | 9,113,455 |
| 2026-09-11 | 221.00 | 226.80 | 215.71 | 226.35 | 226.35 | 9,767,929 |
| 2026-09-10 | 224.53 | 227.99 | 222.22 | 224.80 | 224.80 | 7,279,873 |
| 2026-09-09 | 228.53 | 235.00 | 224.08 | 225.70 | 225.70 | 9,618,912 |
| 2026-09-08 | 236.00 | 241.03 | 227.58 | 228.36 | 228.36 | 10,267,004 |
| 2026-09-07 | 230.50 | 235.40 | 228.00 | 234.01 | 234.01 | 9,505,667 |
| 2026-09-04 | 235.00 | 238.50 | 225.40 | 227.04 | 227.04 | 8,777,887 |
| 2026-09-03 | 233.99 | 234.26 | 228.02 | 231.89 | 231.89 | 7,263,292 |
| 2026-09-02 | 232.10 | 235.50 | 227.77 | 232.00 | 232.00 | 9,555,121 |
| 2026-09-01 | 255.88 | 256.00 | 236.03 | 237.02 | 237.02 | 13,953,897 |
| 2026-08-31 | 240.71 | 259.94 | 240.71 | 259.94 | 259.94 | 13,464,429 |
| 2026-08-28 | 257.01 | 263.80 | 249.10 | 249.10 | 249.10 | 11,967,741 |
| 2026-08-27 | 244.96 | 259.22 | 242.81 | 258.50 | 258.50 | 15,606,084 |
| 2026-08-26 | 249.00 | 249.00 | 240.58 | 242.10 | 242.10 | 9,310,690 |
| 2026-08-25 | 242.88 | 250.80 | 238.00 | 247.00 | 247.00 | 10,882,175 |
| 2026-08-24 | 255.00 | 261.60 | 243.00 | 250.08 | 250.08 | 14,538,777 |
| 2026-08-21 | 261.50 | 274.99 | 256.57 | 263.09 | 263.09 | 14,649,013 |
| 2026-08-20 | 280.00 | 280.00 | 256.00 | 260.88 | 260.88 | 19,240,703 |
| 2026-08-19 | 279.90 | 294.88 | 274.18 | 275.33 | 275.33 | 18,943,795 |
| 2026-08-18 | 310.00 | 310.00 | 284.80 | 290.28 | 290.28 | 22,921,604 |
| 2026-08-17 | 297.00 | 313.88 | 288.01 | 310.11 | 310.11 | 23,258,187 |
| 2026-08-14 | 300.00 | 305.92 | 295.81 | 300.96 | 300.96 | 14,563,960 |
| 2026-08-13 | 310.00 | 318.66 | 295.00 | 295.49 | 295.49 | 19,650,290 |
| 2026-08-12 | 313.00 | 316.00 | 301.36 | 307.35 | 307.35 | 17,987,938 |
| 2026-08-11 | 318.00 | 334.00 | 311.11 | 311.11 | 311.11 | 19,768,316 |
| 2026-08-10 | 310.46 | 333.98 | 296.71 | 325.30 | 325.30 | 24,017,292 |
| 2026-08-07 | 304.00 | 316.00 | 299.00 | 316.00 | 316.00 | 25,262,152 |
| 2026-08-06 | 278.00 | 325.25 | 272.00 | 308.00 | 308.00 | 30,785,196 |
| 2026-08-05 | 256.00 | 286.66 | 256.00 | 286.32 | 286.32 | 24,956,306 |
| 2026-08-04 | 250.00 | 258.50 | 241.08 | 253.10 | 253.10 | 20,596,861 |
| 2026-08-03 | 258.60 | 274.30 | 230.40 | 247.99 | 247.99 | 23,365,512 |
| 2026-07-31 | 310.63 | 326.00 | 260.97 | 266.00 | 266.00 | 28,712,569 |
| 2026-07-30 | 295.15 | 310.72 | 268.00 | 284.64 | 284.64 | 25,926,538 |
| 2026-07-29 | 274.26 | 304.80 | 266.66 | 301.17 | 301.17 | 27,993,323 |
| 2026-07-28 | 276.00 | 292.80 | 265.01 | 275.80 | 275.80 | 23,824,314 |
| 2026-07-27 | 247.63 | 293.00 | 246.79 | 284.94 | 284.94 | 24,131,018 |
| 2026-07-24 | 213.00 | 256.80 | 213.00 | 245.67 | 245.67 | 24,013,641 |
| 2026-07-23 | 211.20 | 219.86 | 205.00 | 215.00 | 215.00 | 14,013,885 |
| 2026-07-22 | 197.00 | 225.00 | 192.26 | 210.00 | 210.00 | 22,098,806 |
| 2026-07-21 | 192.48 | 215.00 | 161.37 | 212.00 | 212.00 | 27,227,310 |
Page 1 of 3 · 121 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.