Sino Geophysical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	17.710	17.710	17.380	17.540	17.494	2,272,851
2023-05-04	17.570	17.860	17.400	17.720	17.673	2,800,200
2023-04-28	18.500	18.750	17.790	17.990	17.942	4,968,299
2023-04-27	18.230	18.230	17.570	17.700	17.653	2,802,900
2023-04-26	18.430	18.480	18.030	18.160	18.112	2,454,200
2023-04-25	18.750	18.900	18.200	18.340	18.292	2,978,682
2023-04-24	19.100	19.200	18.670	18.800	18.750	2,816,404
2023-04-21	19.390	19.690	19.160	19.200	19.149	2,415,023
2023-04-20	19.180	19.570	19.120	19.520	19.468	2,517,600
2023-04-19	19.530	19.540	19.200	19.250	19.199	2,549,893
2023-04-18	19.970	19.970	19.460	19.480	19.429	3,746,974
2023-04-17	19.700	20.180	19.460	19.920	19.867	4,383,785
2023-04-14	19.670	19.880	19.500	19.750	19.698	3,696,200
2023-04-13	19.750	20.110	19.610	19.640	19.588	5,644,340
2023-04-12	19.450	19.850	19.350	19.700	19.648	4,236,263
2023-04-11	19.150	19.570	19.150	19.410	19.359	2,810,300
2023-04-10	19.160	19.480	19.060	19.220	19.169	2,338,497
2023-04-07	19.250	19.470	19.120	19.240	19.189	2,711,480
2023-04-06	19.150	19.470	18.860	19.330	19.279	4,069,673
2023-04-04	19.110	19.640	19.040	19.200	19.149	4,983,996
2023-04-03	19.000	19.680	19.000	19.090	19.040	7,618,765
2023-03-31	18.340	18.590	18.250	18.530	18.481	2,055,971
2023-03-30	18.520	18.590	18.210	18.360	18.311	3,505,626
2023-03-29	19.080	19.140	18.420	18.620	18.571	6,917,860
2023-03-28	18.820	19.520	18.600	19.400	19.349	10,015,025
2023-03-27	18.200	18.360	18.080	18.330	18.282	1,807,260
2023-03-24	18.390	18.420	18.080	18.230	18.182	1,782,864
2023-03-23	18.300	18.490	18.270	18.400	18.351	1,597,769
2023-03-22	18.500	18.540	18.260	18.360	18.311	1,457,985
2023-03-21	18.230	18.410	18.000	18.330	18.282	1,719,200
2023-03-20	18.190	18.250	17.920	18.080	18.032	2,181,486
2023-03-17	18.370	18.450	18.170	18.210	18.162	1,421,613
2023-03-16	18.610	18.620	18.200	18.200	18.152	2,154,044
2023-03-15	18.540	18.730	18.460	18.680	18.631	1,598,084
2023-03-14	18.940	18.960	18.180	18.450	18.401	2,914,211
2023-03-13	18.800	19.130	18.800	19.010	18.960	1,577,581
2023-03-10	19.000	19.100	18.600	18.780	18.730	2,032,165
2023-03-09	19.140	19.320	19.040	19.050	19.000	1,433,801
2023-03-08	19.030	19.280	19.000	19.140	19.089	2,507,801
2023-03-07	19.500	19.990	19.280	19.300	19.249	4,653,866
2023-03-06	19.340	19.530	19.240	19.310	19.259	1,694,401
2023-03-03	19.380	19.520	19.190	19.320	19.269	1,646,500
2023-03-02	19.230	19.500	19.170	19.370	19.319	1,844,547
2023-03-01	19.170	19.300	19.070	19.250	19.199	1,481,659
2023-02-28	18.990	19.240	18.990	19.230	19.179	1,343,602
2023-02-27	19.140	19.230	18.920	18.950	18.900	1,225,705
2023-02-24	19.210	19.310	19.110	19.190	19.139	1,091,600
2023-02-23	19.310	19.360	19.090	19.220	19.169	1,430,136
2023-02-22	19.400	19.520	19.120	19.290	19.239	2,272,275
2023-02-21	19.410	19.560	19.230	19.380	19.329	1,945,100
2023-02-20	19.450	19.460	19.120	19.390	19.339	2,039,800
2023-02-17	19.390	19.690	19.330	19.360	19.309	1,814,800
2023-02-16	19.860	19.990	19.270	19.340	19.289	2,771,500
2023-02-15	19.890	20.050	19.820	19.900	19.847	1,642,177
2023-02-14	20.010	20.170	19.830	19.970	19.917	1,736,500
2023-02-13	19.870	20.050	19.820	19.920	19.867	1,439,000
2023-02-10	19.900	20.070	19.610	19.900	19.847	2,085,620
2023-02-09	19.760	20.020	19.670	19.980	19.927	2,858,278
2023-02-08	19.800	20.180	19.710	19.840	19.788	4,178,801
2023-02-07	19.560	19.770	19.470	19.660	19.608	2,289,153

← NewerPage 15 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.