Sino Geophysical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	19.380	19.710	19.380	19.560	19.508	2,347,702
2023-02-03	19.480	19.720	19.390	19.560	19.508	3,021,082
2023-02-02	19.330	19.770	19.300	19.620	19.568	4,386,816
2023-02-01	19.340	19.470	19.260	19.420	19.369	2,234,530
2023-01-31	19.540	19.650	19.180	19.330	19.279	4,558,750
2023-01-30	19.750	20.220	19.360	19.510	19.458	9,398,068
2023-01-20	18.280	18.620	18.280	18.590	18.541	2,801,929
2023-01-19	18.190	18.300	18.120	18.230	18.182	1,963,955
2023-01-18	18.160	18.400	18.080	18.190	18.142	2,269,725
2023-01-17	18.100	18.290	17.980	18.080	18.032	1,594,318
2023-01-16	17.920	18.150	17.920	18.100	18.052	2,229,847
2023-01-13	17.900	18.080	17.820	17.960	17.913	1,950,235
2023-01-12	18.110	18.200	17.810	17.910	17.863	3,624,459
2023-01-11	17.350	18.680	17.350	18.110	18.062	9,414,181
2023-01-10	17.400	17.450	17.180	17.220	17.174	1,286,200
2023-01-09	17.280	17.380	17.280	17.330	17.284	1,152,206
2023-01-06	17.490	17.590	17.230	17.280	17.234	1,732,800
2023-01-05	17.290	17.530	17.250	17.460	17.414	1,783,291
2023-01-04	17.230	17.470	17.230	17.450	17.404	1,548,679
2023-01-03	17.250	17.400	17.060	17.360	17.314	1,406,891
2022-12-30	17.000	17.150	16.960	17.150	17.105	1,456,400
2022-12-29	17.390	17.400	17.000	17.020	16.975	2,124,298
2022-12-28	17.530	17.570	17.240	17.420	17.374	2,424,326
2022-12-27	17.690	17.840	17.410	17.530	17.484	2,594,440
2022-12-26	17.390	17.860	17.220	17.500	17.454	2,672,146
2022-12-23	17.110	17.340	17.100	17.200	17.155	1,185,734
2022-12-22	17.230	17.680	17.170	17.260	17.214	2,984,300
2022-12-21	17.120	17.240	16.970	17.090	17.045	1,357,894
2022-12-20	17.250	17.290	17.050	17.180	17.135	1,324,121
2022-12-19	17.500	17.590	17.010	17.120	17.075	2,167,010
2022-12-16	17.790	17.850	17.570	17.580	17.534	2,094,251
2022-12-15	18.080	18.100	17.650	17.810	17.763	2,306,545
2022-12-14	17.950	18.100	17.860	17.930	17.883	1,761,201
2022-12-13	17.980	18.180	17.820	17.950	17.903	1,735,826
2022-12-12	18.060	18.160	17.770	17.920	17.873	1,998,073
2022-12-09	18.180	18.300	17.960	18.060	18.012	2,456,635
2022-12-08	18.690	18.740	18.120	18.210	18.162	3,929,200
2022-12-07	18.680	18.820	18.630	18.800	18.750	2,197,437
2022-12-06	19.300	19.300	18.750	18.780	18.730	3,802,995
2022-12-05	19.170	19.430	19.110	19.340	19.289	3,440,934
2022-12-02	19.170	19.250	19.000	19.170	19.119	3,086,106
2022-12-01	19.090	19.260	18.990	19.010	18.960	3,030,903
2022-11-30	19.080	19.350	18.940	18.990	18.940	3,241,259
2022-11-29	18.800	19.060	18.770	19.020	18.970	2,201,513
2022-11-28	18.640	19.050	18.370	18.880	18.830	2,447,565
2022-11-25	18.970	19.070	18.730	18.730	18.680	1,746,632
2022-11-24	18.580	19.080	18.470	18.920	18.870	2,824,166
2022-11-23	18.880	19.180	18.530	18.720	18.671	2,852,469
2022-11-22	18.760	18.960	18.550	18.610	18.561	1,936,729
2022-11-21	18.880	18.920	18.620	18.810	18.760	1,740,506
2022-11-18	19.100	19.320	18.880	18.960	18.910	2,212,837
2022-11-17	19.180	19.220	18.800	19.150	19.099	1,930,800
2022-11-16	19.220	19.340	19.090	19.290	19.239	2,478,728
2022-11-15	19.000	19.150	18.820	19.120	19.069	2,171,558
2022-11-14	19.190	19.310	18.900	19.010	18.960	2,295,600
2022-11-11	19.300	19.500	19.110	19.190	19.139	2,374,114
2022-11-10	19.020	19.300	18.980	19.070	19.020	2,482,839
2022-11-09	19.170	19.650	19.020	19.430	19.379	3,475,736
2022-11-08	19.150	19.440	19.120	19.260	19.209	2,426,383
2022-11-07	19.120	19.390	19.070	19.250	19.199	3,602,735

← NewerPage 16 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.