Sino Geophysical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	19.510	20.280	19.510	19.690	19.620	5,092,880
2022-05-10	19.060	19.750	18.920	19.690	19.620	4,204,606
2022-05-09	19.500	20.280	19.500	20.010	19.939	3,453,451
2022-05-06	19.450	20.470	19.200	19.870	19.800	4,941,814
2022-05-05	19.700	20.090	19.680	19.900	19.830	3,279,233
2022-04-29	18.790	19.760	18.670	19.550	19.481	3,525,011
2022-04-28	18.500	18.850	18.210	18.500	18.435	3,560,706
2022-04-27	17.560	18.800	17.480	18.750	18.684	4,198,768
2022-04-26	19.000	19.400	17.910	17.940	17.877	4,917,543
2022-04-25	20.900	20.900	19.000	19.030	18.963	4,533,116
2022-04-22	21.030	21.720	20.500	21.410	21.334	3,970,717
2022-04-21	22.160	22.380	20.850	21.030	20.956	4,295,972
2022-04-20	22.430	22.900	22.150	22.250	22.171	3,809,848
2022-04-19	22.150	23.200	22.110	22.980	22.899	4,539,334
2022-04-18	22.480	22.480	21.870	22.200	22.122	2,457,604
2022-04-15	22.430	23.000	22.430	22.520	22.440	3,295,376
2022-04-14	22.500	22.570	22.150	22.320	22.241	2,580,000
2022-04-13	22.290	22.890	22.080	22.490	22.411	3,686,991
2022-04-12	21.540	22.230	21.540	22.160	22.082	2,096,833
2022-04-11	22.290	22.600	21.600	21.780	21.703	2,550,612
2022-04-08	23.120	23.220	22.130	22.440	22.361	3,086,182
2022-04-07	23.490	23.670	23.040	23.060	22.979	3,244,184
2022-04-06	23.310	23.890	23.120	23.870	23.786	3,337,238
2022-04-01	23.080	23.410	22.850	23.300	23.218	2,554,527
2022-03-31	23.590	23.780	23.130	23.190	23.108	3,525,774
2022-03-30	23.500	23.840	23.300	23.820	23.736	3,191,429
2022-03-29	24.000	24.120	23.500	23.650	23.566	3,821,144
2022-03-28	24.500	24.800	24.070	24.250	24.164	5,203,190
2022-03-25	23.560	25.370	23.400	25.060	24.971	8,397,485
2022-03-24	24.550	24.870	24.020	24.180	24.095	5,738,818
2022-03-23	23.760	24.240	23.620	24.240	24.154	5,867,755
2022-03-22	24.800	24.990	24.000	24.360	24.274	7,802,342
2022-03-21	23.970	24.380	23.800	23.950	23.865	5,516,127
2022-03-18	24.260	24.680	23.870	24.120	24.035	9,034,881
2022-03-17	22.770	23.820	22.770	23.740	23.656	7,560,174
2022-03-16	22.730	23.180	21.910	23.100	23.018	7,592,665
2022-03-15	24.100	24.280	22.400	22.580	22.500	10,178,952
2022-03-14	25.490	25.870	24.410	24.530	24.443	8,008,793
2022-03-11	26.240	26.240	25.300	26.030	25.938	9,189,879
2022-03-10	25.500	26.800	25.500	26.600	26.506	10,681,445
2022-03-09	28.000	28.200	26.000	27.070	26.974	12,060,539
2022-03-08	28.540	28.930	27.200	28.220	28.120	16,393,291
2022-03-07	29.800	31.300	28.900	29.200	29.097	18,864,218
2022-03-04	30.500	30.540	28.300	28.310	28.210	20,344,194
2022-03-03	29.780	32.980	29.210	31.500	31.389	30,880,578
2022-03-02	30.900	31.600	29.150	29.510	29.406	24,437,249
2022-03-01	28.410	29.190	27.810	28.440	28.339	14,950,923
2022-02-28	29.200	30.300	28.200	28.960	28.858	20,391,520
2022-02-25	27.810	29.450	27.500	28.690	28.589	22,740,288
2022-02-24	26.310	31.230	26.310	29.110	29.007	31,254,098
2022-02-23	26.190	26.380	25.890	26.060	25.968	8,018,501
2022-02-22	27.140	27.500	26.550	26.830	26.735	10,774,844
2022-02-21	25.870	26.280	25.650	26.230	26.137	4,605,671
2022-02-18	26.300	26.300	25.430	25.970	25.878	6,637,910
2022-02-17	26.330	26.890	25.880	26.560	26.466	9,218,235
2022-02-16	26.250	27.300	25.800	26.640	26.546	11,132,612
2022-02-15	26.100	26.450	25.500	25.750	25.659	5,502,353
2022-02-14	27.300	27.950	25.910	26.100	26.008	9,139,556
2022-02-11	25.980	26.600	25.830	26.080	25.988	6,739,822
2022-02-10	26.510	26.960	26.000	26.390	26.297	9,222,600

← NewerPage 19 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.