Sino Geophysical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	17.470	17.480	17.210	17.260	17.234	1,512,600
2023-10-31	17.320	17.460	17.250	17.410	17.383	1,790,140
2023-10-30	17.330	17.560	17.200	17.490	17.463	2,298,999
2023-10-27	16.850	17.340	16.850	17.330	17.303	2,373,300
2023-10-26	17.290	17.300	16.840	17.010	16.984	2,711,900
2023-10-25	16.920	17.410	16.820	17.290	17.264	3,384,587
2023-10-24	16.410	16.970	16.400	16.940	16.914	3,883,207
2023-10-23	17.170	17.170	16.280	16.510	16.485	5,939,800
2023-10-20	17.800	18.120	17.410	17.550	17.523	4,042,030
2023-10-19	18.440	18.590	17.620	17.660	17.633	7,886,414
2023-10-18	18.970	19.180	18.420	18.560	18.532	5,953,471
2023-10-17	18.820	19.360	18.330	18.950	18.921	10,466,541
2023-10-16	18.430	19.730	18.360	19.280	19.250	15,597,562
2023-10-13	17.600	18.120	17.530	18.110	18.082	4,577,609
2023-10-12	17.400	17.640	17.400	17.600	17.573	2,651,213
2023-10-11	18.050	18.150	17.430	17.480	17.453	5,173,941
2023-10-10	17.900	18.730	17.810	18.200	18.172	5,628,200
2023-10-09	17.820	18.230	17.630	17.900	17.873	3,879,100
2023-09-28	17.740	18.280	17.710	17.840	17.813	5,534,755
2023-09-27	17.090	17.680	17.090	17.400	17.373	2,523,290
2023-09-26	17.080	17.220	16.820	17.120	17.094	1,403,288
2023-09-25	17.130	17.270	16.950	17.000	16.974	1,406,344
2023-09-22	17.040	17.200	16.830	17.160	17.134	1,590,500
2023-09-21	17.140	17.220	16.910	16.990	16.964	1,533,600
2023-09-20	17.260	17.390	17.130	17.150	17.124	1,505,100
2023-09-19	17.370	17.520	17.250	17.330	17.303	1,281,694
2023-09-18	17.650	17.710	17.240	17.370	17.343	2,517,200
2023-09-15	17.770	18.110	17.670	17.790	17.763	2,723,462
2023-09-14	17.600	17.820	17.460	17.680	17.653	1,828,355
2023-09-13	17.750	18.050	17.500	17.660	17.633	2,567,700
2023-09-12	17.350	17.890	17.250	17.690	17.663	2,239,300
2023-09-11	17.110	17.470	17.100	17.440	17.413	1,688,887
2023-09-08	17.280	17.400	17.040	17.200	17.174	1,985,300
2023-09-07	17.510	17.790	17.340	17.380	17.353	3,245,687
2023-09-06	17.630	17.850	17.380	17.620	17.593	2,537,288
2023-09-05	17.770	17.790	17.400	17.430	17.403	2,068,400
2023-09-04	17.300	17.970	17.290	17.790	17.763	3,547,300
2023-09-01	17.280	17.300	17.060	17.150	17.124	1,413,400
2023-08-31	17.370	17.420	16.860	17.160	17.134	2,559,300
2023-08-30	17.460	17.680	17.310	17.380	17.353	2,019,700
2023-08-29	17.200	17.620	17.190	17.540	17.513	2,384,681
2023-08-28	18.230	18.270	17.220	17.220	17.194	2,700,201
2023-08-25	17.580	17.850	17.410	17.460	17.433	1,365,274
2023-08-24	17.810	17.920	17.650	17.680	17.653	1,020,900
2023-08-23	18.160	18.160	17.730	17.740	17.713	929,892
2023-08-22	18.000	18.140	17.750	17.990	17.962	1,483,100
2023-08-21	18.400	18.470	18.030	18.030	18.002	1,219,301
2023-08-18	18.180	18.570	18.180	18.220	18.192	1,370,859
2023-08-17	18.090	18.380	17.880	18.280	18.252	1,738,300
2023-08-16	18.680	18.800	18.100	18.130	18.102	1,884,300
2023-08-15	18.450	18.510	18.180	18.360	18.332	1,132,209
2023-08-14	18.350	18.610	18.290	18.540	18.512	2,186,701
2023-08-11	18.810	18.990	18.330	18.340	18.312	3,143,062
2023-08-10	19.050	19.510	18.820	19.000	18.971	3,496,500
2023-08-09	18.800	19.090	18.710	18.750	18.721	1,084,827
2023-08-08	18.870	19.120	18.800	18.860	18.831	1,517,500
2023-08-07	18.970	19.100	18.770	18.800	18.771	1,101,225
2023-08-04	18.990	19.070	18.810	18.910	18.881	1,434,461
2023-08-03	19.070	19.070	18.810	18.870	18.841	1,237,812
2023-08-02	19.270	19.400	19.010	19.030	19.001	1,797,739

← NewerPage 13 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.