Sino Geophysical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	15.170	15.240	14.610	14.700	14.678	5,343,971
2024-10-28	15.030	15.240	14.940	15.200	15.177	5,539,091
2024-10-25	15.430	15.480	14.900	15.110	15.087	6,991,657
2024-10-24	15.360	15.830	15.010	15.440	15.416	4,766,400
2024-10-23	15.700	16.330	15.290	15.360	15.336	7,854,004
2024-10-22	15.200	15.690	15.030	15.580	15.556	7,017,961
2024-10-21	14.510	15.280	14.430	15.210	15.187	9,089,738
2024-10-18	14.130	14.720	14.060	14.520	14.498	5,232,484
2024-10-17	14.110	14.540	13.960	14.020	13.999	4,162,227
2024-10-16	14.140	14.470	13.900	14.110	14.088	5,278,927
2024-10-15	14.570	14.880	14.310	14.410	14.388	6,667,094
2024-10-14	14.410	15.220	14.100	15.080	15.057	9,437,713
2024-10-11	15.200	15.800	14.830	15.120	15.097	11,345,964
2024-10-10	14.450	15.620	14.250	14.800	14.777	9,035,022
2024-10-09	15.810	15.890	14.210	14.210	14.188	11,221,400
2024-10-08	17.300	17.310	15.640	16.750	16.724	14,868,980
2024-09-30	13.380	14.740	13.230	14.430	14.408	10,191,843
2024-09-27	12.400	13.050	12.360	12.880	12.860	4,168,247
2024-09-26	12.210	12.380	12.170	12.370	12.351	2,122,400
2024-09-25	12.240	12.420	12.190	12.200	12.181	2,324,405
2024-09-24	11.900	12.160	11.790	12.120	12.101	1,834,202
2024-09-23	11.740	11.910	11.630	11.850	11.832	913,500
2024-09-20	11.810	11.910	11.620	11.740	11.722	913,000
2024-09-19	11.610	11.950	11.550	11.860	11.842	1,537,200
2024-09-18	11.660	11.760	11.460	11.550	11.532	1,009,100
2024-09-13	11.810	11.960	11.760	11.760	11.742	981,000
2024-09-12	11.750	11.970	11.750	11.780	11.762	1,133,800
2024-09-11	11.720	11.840	11.500	11.780	11.762	1,748,220
2024-09-10	11.800	12.120	11.700	11.980	11.962	2,164,220
2024-09-09	11.760	11.840	11.620	11.790	11.772	967,800
2024-09-06	12.100	12.120	11.700	11.770	11.752	1,213,800
2024-09-05	12.200	12.260	12.010	12.050	12.032	1,277,420
2024-09-04	12.300	12.350	12.070	12.090	12.072	1,645,500
2024-09-03	12.310	12.480	12.310	12.430	12.411	1,003,700
2024-09-02	12.600	12.690	12.380	12.410	12.391	1,060,301
2024-08-30	12.440	12.800	12.440	12.680	12.661	1,509,901
2024-08-29	12.570	12.680	12.380	12.590	12.571	1,389,600
2024-08-28	12.700	12.700	12.330	12.570	12.551	1,984,067
2024-08-27	12.480	12.770	12.220	12.270	12.251	1,478,801
2024-08-26	12.250	12.620	12.250	12.540	12.521	1,193,000
2024-08-23	12.420	12.500	12.210	12.240	12.221	1,113,700
2024-08-22	12.710	12.780	12.380	12.430	12.411	1,167,323
2024-08-21	12.800	12.840	12.620	12.680	12.661	991,649
2024-08-20	13.360	13.400	12.770	12.800	12.780	2,235,600
2024-08-19	13.070	13.290	13.050	13.290	13.270	1,453,706
2024-08-16	13.200	13.270	13.090	13.150	13.130	1,535,900
2024-08-15	13.400	13.400	13.130	13.220	13.200	2,692,900
2024-08-14	13.190	13.550	13.150	13.380	13.360	3,912,371
2024-08-13	13.350	13.950	13.250	13.430	13.409	5,608,851
2024-08-12	12.900	13.300	12.810	13.140	13.120	2,321,896
2024-08-09	12.920	13.100	12.900	12.980	12.960	1,321,900
2024-08-08	13.110	13.320	13.000	13.020	13.000	1,979,300
2024-08-07	13.400	13.400	13.030	13.050	13.030	2,345,600
2024-08-06	13.100	13.450	12.950	13.370	13.350	4,129,421
2024-08-05	12.750	13.480	12.620	13.270	13.250	4,491,925
2024-08-02	12.880	13.060	12.820	12.880	12.860	1,478,800
2024-08-01	13.190	13.280	12.870	12.960	12.940	2,263,600
2024-07-31	12.700	13.190	12.690	13.100	13.080	2,399,049
2024-07-30	12.710	12.800	12.600	12.700	12.681	1,130,202
2024-07-29	12.790	12.860	12.660	12.830	12.810	1,348,720

← NewerPage 9 of 21 · 1,218 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.