Sino Geophysical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	20.750	20.940	20.230	20.490	20.459	8,915,149
2025-10-24	21.190	21.680	20.480	20.600	20.568	16,914,720
2025-10-23	21.880	22.000	20.670	21.150	21.118	19,849,291
2025-10-22	21.200	23.510	21.190	22.350	22.316	30,860,480
2025-10-21	21.480	21.800	20.650	21.020	20.988	17,955,834
2025-10-20	19.300	20.000	19.300	20.000	19.969	4,963,587
2025-10-17	19.500	19.760	19.270	19.300	19.270	3,967,782
2025-10-16	20.000	20.100	19.480	19.540	19.510	5,367,353
2025-10-15	20.160	20.400	19.850	20.060	20.029	7,031,800
2025-10-14	19.990	20.400	19.720	19.780	19.750	6,570,500
2025-10-13	19.590	20.060	19.250	19.850	19.820	6,812,273
2025-10-10	20.440	21.070	20.150	20.610	20.578	8,249,070
2025-10-09	20.500	20.630	20.250	20.440	20.409	5,553,825
2025-09-30	20.300	20.580	20.200	20.570	20.539	5,318,601
2025-09-29	19.980	20.880	19.730	20.430	20.399	11,279,701
2025-09-26	20.000	20.220	19.710	19.880	19.850	6,446,800
2025-09-25	19.720	20.390	19.450	19.770	19.740	6,659,280
2025-09-24	19.790	20.360	19.790	19.940	19.909	5,966,380
2025-09-23	19.810	19.900	18.880	19.700	19.670	6,932,158
2025-09-22	19.790	19.940	19.620	19.880	19.850	3,407,004
2025-09-19	19.610	19.960	19.530	19.860	19.830	3,597,200
2025-09-18	20.150	20.190	19.620	19.730	19.700	6,696,858
2025-09-17	20.470	20.690	20.200	20.220	20.189	5,195,675
2025-09-16	20.360	20.360	19.980	20.330	20.299	5,544,753
2025-09-15	20.360	20.560	20.140	20.480	20.449	5,379,802
2025-09-12	20.330	20.600	20.130	20.410	20.379	6,190,404
2025-09-11	20.900	21.200	20.210	20.560	20.529	13,204,098
2025-09-10	20.700	21.960	20.550	21.320	21.287	19,219,870
2025-09-09	20.740	20.890	20.200	20.370	20.339	4,562,553
2025-09-08	20.900	21.100	20.620	20.830	20.798	5,949,796
2025-09-05	20.340	20.940	19.990	20.910	20.878	6,647,200
2025-09-04	19.980	20.590	19.820	20.330	20.299	6,525,683
2025-09-03	20.750	20.910	19.980	20.050	20.019	6,145,058
2025-09-02	20.980	21.060	20.350	20.700	20.668	6,025,350
2025-09-01	20.530	20.940	20.310	20.890	20.858	5,779,440
2025-08-29	20.280	20.640	20.160	20.560	20.529	6,549,314
2025-08-28	20.780	21.170	19.700	20.300	20.269	14,390,489
2025-08-27	21.250	21.490	21.050	21.090	21.058	9,842,360
2025-08-26	21.500	21.770	21.190	21.290	21.257	9,648,300
2025-08-25	21.440	21.650	21.310	21.480	21.447	10,700,160
2025-08-22	21.890	21.990	21.280	21.560	21.527	17,132,463
2025-08-21	20.900	22.470	20.610	22.250	22.216	23,985,358
2025-08-20	20.240	21.670	20.180	20.910	20.878	20,809,915
2025-08-19	20.170	20.340	20.000	20.110	20.079	6,432,851
2025-08-18	20.240	20.350	20.100	20.280	20.249	7,365,085
2025-08-15	20.090	20.350	20.060	20.280	20.249	5,450,200
2025-08-14	20.360	20.470	19.970	20.050	20.019	6,543,339
2025-08-13	20.510	20.660	20.140	20.360	20.329	9,223,639
2025-08-12	20.360	20.910	20.360	20.650	20.618	9,181,200
2025-08-11	20.300	20.740	20.010	20.430	20.399	9,529,633
2025-08-08	20.280	20.550	20.190	20.400	20.369	7,981,675
2025-08-07	19.980	20.500	19.900	20.440	20.409	10,931,553
2025-08-06	19.860	20.080	19.700	19.980	19.949	6,529,600
2025-08-05	20.150	20.250	19.900	19.970	19.939	7,178,200
2025-08-04	19.750	20.200	19.220	20.150	20.119	10,295,500
2025-08-01	20.210	20.600	19.850	20.130	20.099	13,676,301
2025-07-31	20.570	20.600	19.810	19.880	19.850	21,508,818
2025-07-30	19.120	22.500	19.120	21.000	20.968	34,999,392
2025-07-29	18.730	18.940	18.550	18.780	18.751	6,545,867
2025-07-28	18.500	18.740	18.370	18.710	18.681	3,965,057

← NewerPage 5 of 21 · 1,213 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.