Sino Geophysical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	12.800	12.950	12.760	12.850	12.830	2,107,400
2024-07-25	13.500	13.500	12.970	13.000	12.980	3,467,408
2024-07-24	12.730	12.980	12.590	12.700	12.681	1,157,100
2024-07-23	12.910	13.240	12.770	12.810	12.790	1,893,100
2024-07-22	12.720	12.880	12.530	12.820	12.800	1,355,200
2024-07-19	12.740	12.830	12.460	12.740	12.721	1,544,287
2024-07-18	12.660	13.080	12.660	12.880	12.860	1,650,913
2024-07-17	12.940	12.940	12.560	12.760	12.740	1,313,040
2024-07-16	12.950	13.040	12.550	12.760	12.740	1,988,892
2024-07-15	13.470	13.490	12.910	12.950	12.930	1,705,500
2024-07-12	13.600	13.740	13.360	13.420	13.399	1,297,837
2024-07-11	13.400	13.750	13.350	13.670	13.649	1,976,286
2024-07-10	13.100	13.290	13.100	13.190	13.170	1,040,400
2024-07-09	13.150	13.330	12.780	13.290	13.270	1,919,500
2024-07-08	14.000	14.000	13.150	13.200	13.180	1,961,900
2024-07-05	13.850	13.980	13.650	13.980	13.959	1,476,600
2024-07-04	13.950	14.030	13.670	13.770	13.749	1,324,600
2024-07-03	13.830	14.100	13.830	13.920	13.899	1,309,400
2024-07-02	14.200	14.260	13.850	13.930	13.909	1,549,400
2024-07-01	14.030	14.130	13.950	14.060	14.038	1,624,900
2024-06-28	13.660	14.150	13.620	13.920	13.899	3,615,439
2024-06-27	13.700	13.730	13.450	13.530	13.509	1,377,679
2024-06-26	13.150	13.670	13.150	13.620	13.599	1,623,079
2024-06-25	13.100	13.440	13.100	13.340	13.320	1,791,979
2024-06-24	13.250	13.420	13.070	13.110	13.090	1,693,800
2024-06-21	13.500	13.630	13.350	13.540	13.519	1,397,000
2024-06-20	14.180	14.200	13.540	13.560	13.539	3,261,200
2024-06-19	14.230	14.350	14.090	14.140	14.118	2,011,506
2024-06-18	14.200	14.370	14.070	14.080	14.058	1,798,249
2024-06-17	14.130	14.200	13.980	14.030	14.009	1,950,600
2024-06-14	14.160	14.350	14.010	14.300	14.278	2,769,600
2024-06-13	14.180	14.360	14.050	14.120	14.098	2,919,100
2024-06-12	13.800	14.450	13.800	14.350	14.328	4,470,530
2024-06-11	13.990	14.880	13.860	14.140	14.118	6,271,357
2024-06-07	13.640	13.870	13.430	13.540	13.519	2,389,524
2024-06-06	13.560	14.120	13.420	13.500	13.479	3,445,337
2024-06-05	13.490	13.760	13.400	13.490	13.469	1,814,900
2024-06-04	13.760	13.770	13.000	13.590	13.569	3,503,900
2024-06-03	14.490	14.670	13.900	14.030	14.009	4,099,400
2024-05-31	14.100	14.210	14.030	14.150	14.128	2,259,048
2024-05-30	14.600	14.600	14.100	14.100	14.078	4,643,700
2024-05-29	14.500	15.100	14.350	14.780	14.757	6,576,202
2024-05-28	13.990	15.060	13.990	14.500	14.478	6,035,938
2024-05-27	13.820	14.200	13.750	14.080	14.058	3,036,500
2024-05-24	13.990	14.110	13.780	13.820	13.799	3,050,237
2024-05-23	14.420	14.480	13.900	14.070	14.048	4,062,700
2024-05-22	14.610	14.720	14.410	14.560	14.538	3,609,000
2024-05-21	15.000	15.000	14.670	14.730	14.707	5,992,800
2024-05-20	14.180	15.830	14.180	15.080	15.057	11,162,624
2024-05-17	13.790	14.140	13.770	14.020	13.999	2,118,300
2024-05-16	13.950	14.070	13.750	13.770	13.749	1,671,789
2024-05-15	13.940	14.100	13.910	13.910	13.889	1,721,189
2024-05-14	14.180	14.270	13.870	13.930	13.909	2,685,200
2024-05-13	14.350	14.400	13.960	14.110	14.088	3,611,898
2024-05-10	14.570	14.850	14.360	14.680	14.658	3,845,489
2024-05-09	14.350	14.700	14.250	14.560	14.538	3,244,297
2024-05-08	14.430	14.680	14.250	14.400	14.378	3,831,481
2024-05-07	14.370	14.710	14.270	14.600	14.578	4,976,358
2024-05-06	14.080	14.480	13.700	14.480	14.458	5,255,008
2024-04-30	13.890	14.600	13.790	14.100	14.078	6,594,107

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.0500 CNY
2023-05-30	0.0200 CNY
2022-06-01	0.0200 CNY
2021-05-28	0.0200 CNY
2020-05-28	0.0200 CNY
2019-05-31	0.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.