Sino Geophysical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	20.680	20.920	20.490	20.800	20.745	2,200,498
2022-08-03	20.860	21.390	20.550	20.670	20.615	2,986,740
2022-08-02	21.570	21.570	20.610	20.990	20.935	4,111,285
2022-08-01	21.900	22.150	21.780	21.860	21.802	2,522,418
2022-07-29	22.210	22.270	21.750	21.790	21.732	2,133,800
2022-07-28	22.330	22.390	22.000	22.090	22.032	3,623,912
2022-07-27	21.270	22.120	21.250	22.040	21.982	4,086,423
2022-07-26	21.230	21.380	21.000	21.360	21.304	1,651,797
2022-07-25	21.600	21.600	20.910	20.960	20.905	2,135,405
2022-07-22	21.590	21.810	21.290	21.410	21.353	2,247,534
2022-07-21	21.900	21.930	21.570	21.580	21.523	1,927,213
2022-07-20	21.840	22.000	21.800	21.940	21.882	1,744,496
2022-07-19	21.710	22.000	21.650	21.840	21.782	2,041,648
2022-07-18	21.220	21.800	21.060	21.800	21.742	2,516,817
2022-07-15	21.580	21.580	21.000	21.010	20.954	2,630,904
2022-07-14	21.440	21.730	21.360	21.520	21.463	2,000,154
2022-07-13	21.500	21.680	21.330	21.500	21.443	2,303,603
2022-07-12	21.800	21.910	21.500	21.700	21.643	2,320,142
2022-07-11	21.700	21.880	21.400	21.770	21.712	2,183,299
2022-07-08	22.150	22.160	21.710	21.710	21.653	2,703,178
2022-07-07	21.330	21.880	21.000	21.810	21.752	5,413,072
2022-07-06	21.200	21.400	21.010	21.110	21.054	3,010,970
2022-07-05	22.230	22.300	21.680	21.980	21.922	2,916,444
2022-07-04	21.510	22.060	21.100	22.060	22.002	3,770,701
2022-07-01	21.500	21.600	21.280	21.360	21.304	2,667,560
2022-06-30	21.720	22.080	21.600	21.760	21.702	2,883,183
2022-06-29	22.300	22.490	21.860	21.870	21.812	4,110,452
2022-06-28	22.380	22.600	22.150	22.300	22.241	5,742,017
2022-06-27	21.830	22.110	21.750	22.000	21.942	3,648,101
2022-06-24	22.150	22.230	21.650	21.820	21.762	4,032,124
2022-06-23	21.560	21.750	21.280	21.730	21.673	3,324,663
2022-06-22	22.020	22.070	21.400	21.540	21.483	3,847,659
2022-06-21	22.220	22.380	21.820	21.980	21.922	3,821,792
2022-06-20	22.350	22.400	21.900	22.120	22.062	5,849,455
2022-06-17	22.880	23.170	22.640	22.970	22.909	5,193,097
2022-06-16	23.830	23.950	22.650	22.860	22.800	9,755,484
2022-06-15	24.400	24.600	23.720	23.980	23.917	12,444,805
2022-06-14	23.890	24.920	23.680	24.700	24.635	16,690,579
2022-06-13	23.400	24.960	23.160	24.070	24.006	13,237,955
2022-06-10	22.680	24.100	22.490	23.630	23.568	12,889,509
2022-06-09	23.450	24.100	22.850	22.860	22.800	15,356,282
2022-06-08	22.400	23.180	22.240	22.660	22.600	7,248,640
2022-06-07	22.220	22.850	22.050	22.300	22.241	7,391,052
2022-06-06	21.950	22.270	21.860	22.040	21.982	4,522,148
2022-06-02	21.920	21.920	21.490	21.670	21.613	3,978,413
2022-06-01	21.980	22.140	21.780	22.000	21.942	5,056,435
2022-05-31	22.220	22.470	21.770	22.400	22.321	7,079,207
2022-05-30	21.680	22.080	21.310	21.840	21.763	6,719,170
2022-05-27	21.650	22.590	21.180	21.800	21.723	11,927,985
2022-05-26	20.400	21.280	20.050	20.990	20.916	6,614,878
2022-05-25	19.730	20.700	19.730	20.410	20.338	6,085,364
2022-05-24	20.620	20.800	19.480	19.500	19.431	5,467,993
2022-05-23	20.250	20.580	20.100	20.470	20.398	4,267,393
2022-05-20	19.960	20.170	19.870	20.060	19.989	4,090,770
2022-05-19	19.840	20.080	19.720	20.040	19.969	4,963,846
2022-05-18	20.610	20.760	20.030	20.390	20.318	6,741,109
2022-05-17	20.600	21.670	20.600	20.880	20.806	10,127,914
2022-05-16	20.790	20.790	20.140	20.230	20.159	4,667,794
2022-05-13	19.710	20.450	19.550	20.210	20.139	5,119,085
2022-05-12	19.790	20.420	19.430	19.800	19.730	4,202,242

← NewerPage 18 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.