Sino Geophysical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	18.550	19.000	18.550	18.970	18.920	2,654,770
2022-11-03	18.320	18.780	18.280	18.600	18.551	1,867,856
2022-11-02	18.360	18.530	18.180	18.520	18.471	2,148,754
2022-11-01	17.960	18.270	17.960	18.250	18.202	2,136,249
2022-10-31	18.010	18.050	17.620	17.860	17.813	2,273,449
2022-10-28	18.580	18.580	17.840	18.040	17.992	2,340,613
2022-10-27	18.650	19.070	18.550	18.580	18.531	2,236,633
2022-10-26	18.350	18.680	18.270	18.500	18.451	2,018,326
2022-10-25	18.600	18.780	18.000	18.360	18.311	2,327,488
2022-10-24	18.810	19.160	18.580	18.670	18.621	3,137,860
2022-10-21	18.850	18.950	18.550	18.640	18.591	3,089,888
2022-10-20	18.410	19.600	18.410	19.100	19.050	5,704,017
2022-10-19	18.850	19.020	18.380	18.400	18.351	2,802,470
2022-10-18	19.300	19.370	18.980	19.040	18.990	3,023,624
2022-10-17	19.050	19.410	18.980	19.330	19.279	2,926,046
2022-10-14	19.190	19.350	19.100	19.300	19.249	3,104,951
2022-10-13	18.710	19.260	18.610	19.160	19.109	3,624,510
2022-10-12	18.450	18.880	18.280	18.830	18.780	2,570,332
2022-10-11	18.860	19.020	18.180	18.660	18.611	3,443,749
2022-10-10	19.390	19.590	18.810	19.100	19.050	4,494,706
2022-09-30	18.680	18.900	18.520	18.650	18.601	2,372,862
2022-09-29	19.150	19.420	18.590	18.750	18.700	3,144,234
2022-09-28	19.170	19.650	18.680	18.800	18.750	3,017,634
2022-09-27	18.800	19.040	18.430	18.970	18.920	3,059,607
2022-09-26	19.540	19.600	18.630	18.650	18.601	3,607,176
2022-09-23	20.140	20.590	19.890	19.890	19.837	3,411,345
2022-09-22	19.820	20.360	19.800	20.230	20.177	3,120,345
2022-09-21	19.520	20.110	19.210	20.030	19.977	3,084,525
2022-09-20	19.750	19.930	19.550	19.700	19.648	2,551,280
2022-09-19	20.060	20.080	19.330	19.550	19.498	3,690,090
2022-09-16	21.220	21.230	20.040	20.070	20.017	5,284,314
2022-09-15	22.160	22.270	20.930	21.280	21.224	5,709,499
2022-09-14	21.410	22.450	21.320	21.870	21.812	6,128,351
2022-09-13	21.870	22.320	21.690	21.840	21.782	4,173,833
2022-09-09	21.990	22.030	21.490	21.700	21.643	2,792,233
2022-09-08	21.870	22.090	21.700	21.760	21.702	3,963,469
2022-09-07	22.350	22.350	22.010	22.230	22.171	3,712,807
2022-09-06	22.440	22.500	21.970	22.330	22.271	5,524,985
2022-09-05	21.000	22.590	21.000	22.330	22.271	10,287,358
2022-09-02	20.400	21.050	20.280	20.870	20.815	3,459,545
2022-09-01	20.860	21.150	20.440	20.510	20.456	3,743,541
2022-08-31	22.000	22.010	20.770	21.000	20.944	7,199,812
2022-08-30	22.950	23.250	22.140	22.430	22.371	7,327,378
2022-08-29	22.200	23.070	22.200	22.950	22.889	9,014,887
2022-08-26	22.300	22.590	22.070	22.530	22.470	6,483,942
2022-08-25	21.800	22.850	21.700	22.700	22.640	12,584,581
2022-08-24	22.420	22.500	21.680	21.820	21.762	4,679,380
2022-08-23	21.400	22.380	21.400	22.190	22.131	6,143,091
2022-08-22	21.300	21.630	21.140	21.450	21.393	2,116,212
2022-08-19	21.800	21.980	21.400	21.410	21.353	2,400,064
2022-08-18	21.990	21.990	21.440	21.570	21.513	2,604,583
2022-08-17	21.960	22.000	21.700	21.930	21.872	2,408,886
2022-08-16	22.130	22.130	21.770	21.850	21.792	2,476,850
2022-08-15	22.200	22.310	21.770	22.140	22.081	4,502,443
2022-08-12	22.190	22.800	21.850	22.400	22.341	6,384,020
2022-08-11	21.750	22.010	21.560	21.880	21.822	3,184,892
2022-08-10	21.580	21.750	21.360	21.520	21.463	2,943,145
2022-08-09	20.980	21.660	20.910	21.510	21.453	3,875,403
2022-08-08	20.700	20.920	20.620	20.920	20.865	1,669,487
2022-08-05	20.700	20.890	20.320	20.870	20.815	2,729,923

← NewerPage 17 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.