Sino Geophysical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	25.500	26.250	25.310	26.040	25.948	7,624,309
2022-02-08	25.630	26.540	25.280	26.140	26.048	10,730,753
2022-02-07	24.380	27.180	24.380	25.910	25.818	13,301,168
2022-01-28	23.010	23.610	22.690	23.130	23.048	2,729,896
2022-01-27	23.830	24.190	22.720	22.750	22.670	3,314,602
2022-01-26	23.980	24.120	23.420	23.820	23.736	2,484,999
2022-01-25	24.200	24.360	23.530	23.680	23.596	3,699,246
2022-01-24	24.100	24.590	23.610	24.560	24.473	2,980,024
2022-01-21	24.500	24.600	23.880	23.900	23.816	4,801,205
2022-01-20	25.290	25.580	24.930	25.000	24.912	4,520,302
2022-01-19	26.500	26.940	25.800	25.940	25.848	5,504,307
2022-01-18	25.300	26.190	25.010	26.150	26.058	7,066,753
2022-01-17	24.830	25.440	24.810	25.350	25.260	5,295,265
2022-01-14	25.770	25.780	24.780	24.780	24.692	8,513,145
2022-01-13	26.810	27.000	25.940	26.000	25.908	7,930,977
2022-01-12	26.700	27.300	26.350	26.430	26.337	7,525,364
2022-01-11	27.090	27.090	26.150	26.160	26.068	5,916,001
2022-01-10	27.050	27.580	26.380	27.130	27.034	8,698,495
2022-01-07	26.580	28.480	26.470	27.640	27.542	14,561,683
2022-01-06	25.890	26.680	25.720	26.530	26.436	6,465,526
2022-01-05	26.190	26.630	25.910	26.010	25.918	5,581,515
2022-01-04	25.830	26.390	25.330	26.350	26.257	6,267,997
2021-12-31	26.400	26.450	25.670	25.760	25.669	7,534,343
2021-12-30	27.000	27.660	26.680	26.720	26.626	8,145,172
2021-12-29	26.940	27.220	26.400	26.670	26.576	5,330,654
2021-12-28	26.000	27.000	25.370	26.990	26.895	9,015,157
2021-12-27	26.450	26.560	25.720	26.110	26.018	5,621,962
2021-12-24	26.600	26.860	25.310	25.580	25.490	7,678,940
2021-12-23	26.210	27.080	26.100	26.530	26.436	8,782,335
2021-12-22	27.010	28.560	26.190	26.210	26.117	12,581,398
2021-12-21	25.850	26.340	25.540	26.240	26.147	7,621,679
2021-12-20	25.500	26.800	25.300	26.070	25.978	11,044,011
2021-12-17	25.240	27.880	25.000	25.950	25.858	16,991,672
2021-12-16	24.820	25.270	24.720	25.250	25.161	7,184,553
2021-12-15	24.570	24.840	24.400	24.670	24.583	3,725,334
2021-12-14	24.740	24.860	24.230	24.690	24.603	4,524,755
2021-12-13	25.100	25.460	24.550	24.680	24.593	5,665,393
2021-12-10	25.030	25.350	24.500	24.890	24.802	5,902,205
2021-12-09	25.500	25.800	24.860	25.160	25.071	6,947,510
2021-12-08	25.050	26.100	25.000	25.150	25.061	9,698,919
2021-12-07	24.100	25.390	23.870	25.230	25.141	11,497,845
2021-12-06	23.870	24.160	23.450	23.830	23.746	3,805,851
2021-12-03	23.900	24.170	23.330	23.830	23.746	4,816,164
2021-12-02	24.180	24.580	23.800	23.800	23.716	5,432,521
2021-12-01	23.590	24.480	23.390	24.390	24.304	7,288,772
2021-11-30	24.200	24.690	23.780	23.920	23.835	6,055,307
2021-11-29	23.800	24.550	23.760	24.240	24.154	7,648,579
2021-11-26	24.840	26.210	24.600	25.370	25.280	11,837,768
2021-11-25	24.980	25.260	24.600	24.920	24.832	8,384,582
2021-11-24	25.050	26.100	24.930	25.230	25.141	15,142,997
2021-11-23	24.660	24.800	24.120	24.160	24.075	6,893,063
2021-11-22	24.170	24.780	23.720	24.580	24.493	9,795,825
2021-11-19	23.100	24.990	22.910	24.340	24.254	13,087,771
2021-11-18	23.580	23.770	23.100	23.160	23.078	6,658,377
2021-11-17	23.600	24.210	23.510	23.950	23.865	8,866,719
2021-11-16	23.570	23.900	23.060	23.900	23.816	7,705,389
2021-11-15	23.030	23.470	22.730	23.400	23.317	6,169,865
2021-11-12	23.010	23.380	22.620	23.190	23.108	7,033,716
2021-11-11	23.210	23.370	22.880	23.110	23.028	8,078,476
2021-11-10	24.500	24.770	23.420	23.940	23.855	10,354,139

← NewerPage 20 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.