Sino Geophysical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 23.670 | 23.740 | 23.260 | 23.740 | 23.656 | 6,138,745 |
| 2021-11-08 | 23.500 | 23.980 | 23.080 | 23.930 | 23.845 | 8,593,341 |
| 2021-11-05 | 23.440 | 23.550 | 22.600 | 23.220 | 23.138 | 7,013,629 |
| 2021-11-04 | 23.400 | 23.700 | 23.190 | 23.450 | 23.367 | 6,000,581 |
| 2021-11-03 | 23.840 | 24.410 | 23.680 | 23.910 | 23.826 | 4,900,500 |
| 2021-11-02 | 24.620 | 25.150 | 23.630 | 24.120 | 24.035 | 7,009,194 |
| 2021-11-01 | 23.730 | 25.150 | 23.700 | 24.620 | 24.533 | 7,693,729 |
| 2021-10-29 | 23.970 | 24.340 | 23.320 | 24.130 | 24.045 | 8,716,733 |
| 2021-10-28 | 24.660 | 24.930 | 23.450 | 23.600 | 23.517 | 13,412,180 |
| 2021-10-27 | 25.860 | 26.280 | 25.630 | 25.840 | 25.749 | 10,394,125 |
| 2021-10-26 | 26.680 | 27.080 | 26.380 | 26.710 | 26.616 | 15,723,696 |
| 2021-10-25 | 25.000 | 27.150 | 24.920 | 26.410 | 26.317 | 19,594,026 |
| 2021-10-22 | 26.070 | 26.330 | 24.560 | 24.740 | 24.653 | 18,809,531 |
| 2021-10-21 | 27.500 | 28.500 | 26.280 | 26.500 | 26.406 | 19,302,595 |
| 2021-10-20 | 27.370 | 27.470 | 26.680 | 26.960 | 26.865 | 16,041,658 |
| 2021-10-19 | 26.980 | 28.830 | 26.350 | 28.440 | 28.339 | 21,833,501 |
| 2021-10-18 | 26.900 | 28.480 | 26.450 | 28.030 | 27.931 | 23,793,486 |
| 2021-10-15 | 26.380 | 27.180 | 25.390 | 26.980 | 26.885 | 21,813,801 |
| 2021-10-14 | 27.600 | 27.600 | 26.180 | 26.380 | 26.287 | 17,675,623 |
← NewerPage 21 of 21 · 1,219 trading days
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.