Sino Geophysical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	12.800	13.700	12.760	13.600	13.579	2,730,200
2024-01-24	12.560	12.880	12.300	12.840	12.820	2,584,305
2024-01-23	12.340	12.780	12.200	12.570	12.551	2,824,924
2024-01-22	13.340	13.380	12.320	12.480	12.461	3,317,300
2024-01-19	13.520	13.600	13.340	13.340	13.320	1,630,300
2024-01-18	13.700	13.810	13.150	13.500	13.479	3,358,039
2024-01-17	14.180	14.280	13.800	13.810	13.789	1,448,332
2024-01-16	14.380	14.570	14.080	14.230	14.208	1,610,400
2024-01-15	14.470	14.560	14.220	14.480	14.458	1,460,204
2024-01-12	14.460	14.650	14.460	14.500	14.478	1,702,784
2024-01-11	14.300	14.480	14.230	14.440	14.418	1,596,225
2024-01-10	14.500	14.550	14.190	14.300	14.278	1,976,411
2024-01-09	14.680	14.760	14.270	14.400	14.378	3,121,900
2024-01-08	15.220	15.260	14.610	14.670	14.648	2,964,200
2024-01-05	15.520	15.580	15.160	15.220	15.197	1,032,450
2024-01-04	15.350	15.560	15.310	15.460	15.436	1,751,309
2024-01-03	15.440	15.550	15.260	15.440	15.416	1,165,660
2024-01-02	15.470	15.620	15.360	15.540	15.516	1,269,000
2023-12-29	15.330	15.520	15.310	15.470	15.446	1,462,147
2023-12-28	15.220	15.440	15.120	15.330	15.307	1,573,700
2023-12-27	14.910	15.260	14.830	15.220	15.197	2,141,876
2023-12-26	15.120	15.230	14.840	14.840	14.817	2,297,000
2023-12-25	15.500	15.500	15.100	15.120	15.097	1,856,200
2023-12-22	15.460	15.810	15.280	15.450	15.426	2,646,300
2023-12-21	15.570	15.680	15.270	15.380	15.356	2,652,060
2023-12-20	15.600	15.800	15.510	15.590	15.566	2,458,657
2023-12-19	15.600	15.680	15.420	15.480	15.456	1,854,500
2023-12-18	15.970	16.000	15.580	15.590	15.566	2,301,899
2023-12-15	16.230	16.360	15.990	16.090	16.065	1,877,100
2023-12-14	16.300	16.370	16.020	16.220	16.195	2,056,400
2023-12-13	16.640	16.640	16.200	16.210	16.185	1,800,499
2023-12-12	16.580	16.670	16.360	16.420	16.395	1,817,647
2023-12-11	16.400	16.630	16.110	16.610	16.585	2,108,502
2023-12-08	16.690	16.840	16.390	16.390	16.365	2,963,218
2023-12-07	16.840	16.890	16.600	16.630	16.605	1,703,893
2023-12-06	16.790	16.980	16.690	16.840	16.814	1,352,654
2023-12-05	17.260	17.260	16.790	16.790	16.764	1,716,301
2023-12-04	17.110	17.400	17.040	17.270	17.244	1,705,394
2023-12-01	17.150	17.180	16.960	17.100	17.074	1,470,149
2023-11-30	17.110	17.270	17.000	17.140	17.114	1,178,903
2023-11-29	17.360	17.400	17.110	17.120	17.094	1,276,300
2023-11-28	17.090	17.340	16.980	17.300	17.274	1,094,588
2023-11-27	17.360	17.420	17.080	17.140	17.114	1,622,361
2023-11-24	17.490	17.650	17.300	17.320	17.293	1,823,100
2023-11-23	17.400	17.600	17.400	17.560	17.533	959,850
2023-11-22	17.650	17.670	17.450	17.470	17.443	1,303,900
2023-11-21	17.790	17.920	17.570	17.570	17.543	1,534,200
2023-11-20	17.590	17.820	17.470	17.800	17.773	2,749,500
2023-11-17	17.320	17.500	17.240	17.500	17.473	1,298,600
2023-11-16	17.470	17.660	17.420	17.430	17.403	1,497,959
2023-11-15	17.680	17.680	17.490	17.550	17.523	1,349,900
2023-11-14	17.600	17.630	17.420	17.560	17.533	1,847,500
2023-11-13	17.420	17.600	17.380	17.530	17.503	1,805,400
2023-11-10	17.280	17.430	17.240	17.400	17.373	1,565,101
2023-11-09	17.400	17.450	17.230	17.280	17.254	1,695,053
2023-11-08	17.610	17.610	17.320	17.400	17.373	2,062,199
2023-11-07	17.450	17.670	17.450	17.600	17.573	1,816,102
2023-11-06	17.420	17.580	17.360	17.540	17.513	2,148,574
2023-11-03	17.280	17.500	17.280	17.390	17.363	1,613,400
2023-11-02	17.270	17.360	17.190	17.280	17.254	2,056,002

← NewerPage 12 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.