Sino Geophysical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	19.200	19.430	19.080	19.310	19.280	2,364,900
2023-07-31	19.070	19.270	19.030	19.100	19.071	1,592,900
2023-07-28	18.860	19.060	18.680	19.040	19.011	1,503,700
2023-07-27	18.980	19.050	18.720	18.810	18.781	1,377,911
2023-07-26	19.020	19.100	18.800	18.870	18.841	1,317,160
2023-07-25	18.950	19.080	18.830	19.040	19.011	1,437,591
2023-07-24	18.790	18.960	18.600	18.750	18.721	1,101,200
2023-07-21	18.990	19.090	18.780	18.820	18.791	1,461,139
2023-07-20	19.100	19.340	18.950	18.990	18.961	1,671,466
2023-07-19	19.300	19.360	19.060	19.140	19.111	1,400,103
2023-07-18	19.200	19.400	19.010	19.250	19.221	1,714,700
2023-07-17	19.380	19.490	19.090	19.210	19.181	1,951,253
2023-07-14	19.280	19.540	19.170	19.420	19.390	3,069,300
2023-07-13	19.080	19.600	19.020	19.210	19.181	4,549,087
2023-07-12	19.880	20.110	19.570	19.590	19.560	3,485,124
2023-07-11	19.660	19.890	19.520	19.560	19.530	2,847,139
2023-07-10	19.790	19.900	19.500	19.570	19.540	1,807,332
2023-07-07	19.680	19.900	19.480	19.710	19.680	2,657,746
2023-07-06	19.760	19.910	19.570	19.670	19.640	2,806,891
2023-07-05	19.880	20.150	19.690	19.790	19.760	4,964,973
2023-07-04	19.520	19.940	19.490	19.870	19.840	6,503,476
2023-07-03	18.480	19.840	18.480	19.600	19.570	9,658,875
2023-06-30	17.900	18.320	17.900	18.280	18.252	1,877,849
2023-06-29	18.110	18.150	17.930	18.040	18.012	1,474,700
2023-06-28	17.770	18.330	17.500	18.170	18.142	3,589,527
2023-06-27	17.500	17.860	17.430	17.770	17.743	1,588,700
2023-06-26	17.700	17.860	17.450	17.500	17.473	1,900,106
2023-06-21	17.800	18.040	17.730	17.730	17.703	1,741,967
2023-06-20	17.900	18.090	17.780	17.790	17.763	1,941,655
2023-06-19	18.180	18.300	17.890	18.010	17.982	2,523,500
2023-06-16	18.160	18.750	18.150	18.180	18.152	4,143,250
2023-06-15	18.310	18.530	18.040	18.150	18.122	2,584,711
2023-06-14	19.000	19.430	18.280	18.300	18.272	7,441,855
2023-06-13	18.060	18.500	17.850	18.220	18.192	2,839,420
2023-06-12	17.300	18.190	17.300	17.970	17.942	4,332,204
2023-06-09	17.290	17.410	16.770	17.330	17.303	3,012,608
2023-06-08	17.280	17.280	16.990	17.010	16.984	1,514,494
2023-06-07	17.300	17.450	17.180	17.210	17.184	1,459,621
2023-06-06	17.700	17.720	17.320	17.360	17.333	1,773,640
2023-06-05	17.810	18.030	17.700	17.750	17.723	1,264,997
2023-06-02	17.790	17.890	17.630	17.760	17.733	1,286,394
2023-06-01	17.600	17.780	17.540	17.690	17.663	924,893
2023-05-31	17.830	17.830	17.620	17.650	17.623	1,219,529
2023-05-30	17.880	17.980	17.690	17.850	17.823	1,163,200
2023-05-29	17.840	18.260	17.840	17.960	17.913	2,155,100
2023-05-26	17.920	17.930	17.630	17.840	17.793	1,578,400
2023-05-25	17.700	18.060	17.620	18.030	17.982	2,171,121
2023-05-24	17.570	17.870	17.450	17.780	17.733	1,626,643
2023-05-23	17.740	17.820	17.530	17.530	17.484	1,142,400
2023-05-22	17.690	17.810	17.600	17.740	17.693	1,166,929
2023-05-19	17.900	17.940	17.700	17.800	17.753	1,362,955
2023-05-18	17.790	18.050	17.790	17.900	17.853	1,817,550
2023-05-17	17.760	17.980	17.620	17.790	17.743	1,648,500
2023-05-16	17.990	18.000	17.690	17.700	17.653	1,261,100
2023-05-15	17.700	17.920	17.600	17.830	17.783	1,315,141
2023-05-12	17.810	18.070	17.810	17.820	17.773	1,767,345
2023-05-11	17.710	18.150	17.600	17.910	17.863	2,468,308
2023-05-10	17.590	17.870	17.520	17.700	17.653	1,875,485
2023-05-09	17.820	17.990	17.560	17.650	17.603	2,618,978
2023-05-08	17.580	17.970	17.580	17.900	17.853	2,089,222

← NewerPage 14 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.