Sino Geophysical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	13.890	14.600	13.790	14.100	14.078	6,594,107
2024-04-29	13.510	13.990	13.400	13.910	13.889	4,886,701
2024-04-26	13.900	14.110	13.610	14.020	13.999	4,774,762
2024-04-25	14.040	14.130	13.640	13.800	13.779	5,665,100
2024-04-24	13.400	14.060	13.270	13.950	13.929	7,763,676
2024-04-23	13.870	14.480	13.560	13.900	13.879	11,167,100
2024-04-22	15.370	15.370	13.870	13.870	13.849	15,290,145
2024-04-19	13.300	15.580	13.280	15.580	15.556	17,529,982
2024-04-18	13.210	13.490	12.660	12.980	12.960	4,551,774
2024-04-17	13.150	13.450	13.000	13.300	13.280	4,559,913
2024-04-16	13.890	14.090	12.880	12.880	12.860	7,034,350
2024-04-15	14.900	15.090	14.030	14.100	14.078	8,796,193
2024-04-12	15.200	16.400	15.120	15.450	15.426	10,859,494
2024-04-11	15.030	15.480	14.740	14.760	14.737	4,581,248
2024-04-10	14.920	15.350	14.780	15.020	14.997	4,784,818
2024-04-09	15.420	15.490	14.720	15.170	15.147	7,911,989
2024-04-08	14.870	16.350	14.430	15.880	15.856	12,715,095
2024-04-03	15.000	15.960	14.920	15.310	15.287	10,978,936
2024-04-02	14.600	15.550	14.460	15.130	15.107	11,346,930
2024-04-01	14.180	14.500	14.160	14.450	14.428	6,891,928
2024-03-29	13.690	15.460	13.690	14.480	14.458	8,465,878
2024-03-28	13.400	13.630	13.210	13.560	13.539	3,699,700
2024-03-27	13.770	14.190	13.330	13.430	13.409	5,176,202
2024-03-26	14.100	14.500	13.830	14.130	14.108	8,000,394
2024-03-25	12.980	15.550	12.890	14.750	14.727	11,920,873
2024-03-22	13.270	13.300	12.920	12.980	12.960	2,252,100
2024-03-21	13.150	13.380	12.930	13.280	13.260	2,956,500
2024-03-20	13.110	13.250	13.050	13.150	13.130	2,242,312
2024-03-19	13.200	13.440	13.170	13.190	13.170	3,062,452
2024-03-18	13.140	13.160	12.960	13.110	13.090	3,033,146
2024-03-15	12.790	13.070	12.700	13.060	13.040	3,336,734
2024-03-14	13.080	13.150	12.630	12.740	12.721	3,072,260
2024-03-13	12.650	13.000	12.390	12.790	12.770	4,761,220
2024-03-12	12.500	12.590	12.300	12.520	12.501	3,512,802
2024-03-11	12.270	12.490	12.030	12.440	12.421	3,239,462
2024-03-08	12.180	12.380	11.970	12.300	12.281	3,225,600
2024-03-07	12.310	12.800	12.110	12.200	12.181	5,217,165
2024-03-06	11.990	13.170	11.990	12.420	12.401	7,939,296
2024-03-05	12.500	12.620	11.950	11.960	11.942	6,093,695
2024-03-04	13.020	13.120	12.380	12.630	12.611	7,781,100
2024-03-01	14.300	14.300	12.910	13.020	13.000	13,594,342
2024-02-29	11.300	13.130	11.300	13.130	13.110	5,261,516
2024-02-28	11.880	12.250	10.890	10.940	10.923	5,779,700
2024-02-27	11.500	11.850	11.340	11.850	11.832	2,986,560
2024-02-26	11.380	11.850	11.280	11.590	11.572	4,144,554
2024-02-23	10.900	11.410	10.900	11.410	11.393	4,921,300
2024-02-22	10.500	11.040	10.450	10.920	10.903	4,429,900
2024-02-21	10.100	11.040	10.010	10.580	10.564	6,585,417
2024-02-20	10.170	10.230	9.930	10.170	10.154	3,285,600
2024-02-19	9.700	10.400	9.610	10.170	10.154	5,445,751
2024-02-08	8.720	9.740	8.560	9.700	9.685	7,729,548
2024-02-07	9.290	9.400	8.520	8.590	8.577	7,533,339
2024-02-06	8.950	9.680	8.390	9.320	9.306	7,228,256
2024-02-05	10.780	10.780	8.770	8.950	8.936	8,949,732
2024-02-02	11.570	11.610	10.310	10.710	10.694	4,880,457
2024-02-01	11.770	11.770	11.200	11.400	11.383	3,528,099
2024-01-31	12.750	12.780	11.710	11.770	11.752	3,893,945
2024-01-30	12.980	13.190	12.580	12.640	12.621	2,371,300
2024-01-29	13.620	13.670	13.100	13.180	13.160	1,609,300
2024-01-26	13.630	13.790	13.450	13.600	13.579	2,505,190

← NewerPage 11 of 21 · 1,219 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.