UK markets closed

Sino Prima Gas Technology Co., Ltd. (300483.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
8.57-0.08 (-0.92%)
At close: 03:04PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20248.618.788.528.578.573,729,884
29 Apr 20248.308.658.218.658.654,803,000
26 Apr 20248.428.488.328.468.464,769,940
25 Apr 20248.308.558.218.488.485,071,500
24 Apr 20248.348.488.128.348.345,403,260
23 Apr 20248.298.648.138.288.287,390,880
22 Apr 20248.538.808.218.268.2611,318,700
19 Apr 20248.319.548.299.159.1515,028,740
18 Apr 20248.518.668.138.208.206,254,100
17 Apr 20247.858.557.858.518.517,583,989
16 Apr 20249.209.227.777.807.8011,567,356
15 Apr 20249.899.909.109.209.2012,133,239
12 Apr 20249.7810.559.7610.1810.1813,135,322
11 Apr 20249.8410.249.639.889.889,605,230
10 Apr 20249.7410.689.7410.0010.0013,435,990
09 Apr 202410.2010.399.839.979.9710,907,392
08 Apr 20249.5010.809.4510.4810.4818,475,239
03 Apr 20249.3010.259.149.859.8513,980,000
02 Apr 20249.109.368.999.269.268,754,920
01 Apr 20248.978.978.788.928.924,827,900
29 Mar 20248.648.928.608.908.903,708,139
28 Mar 20248.368.678.218.608.604,078,739
27 Mar 20248.659.448.478.478.477,115,500
26 Mar 20248.898.978.538.718.717,295,501
25 Mar 20248.849.528.619.079.079,428,060
22 Mar 20249.089.088.778.808.803,268,600
21 Mar 20249.179.178.979.089.082,881,900
20 Mar 20248.969.108.919.109.103,018,620
19 Mar 20249.009.138.968.968.963,012,480
18 Mar 20248.919.078.909.049.043,995,214
15 Mar 20248.788.908.688.898.893,116,952
14 Mar 20248.818.928.588.778.773,481,057
13 Mar 20248.728.858.628.818.813,348,260
12 Mar 20248.668.788.558.788.784,062,491
11 Mar 20248.558.688.468.688.682,815,558
08 Mar 20248.548.608.378.508.503,914,080
07 Mar 20248.808.918.498.528.526,754,400
06 Mar 20248.519.298.478.808.809,520,540
05 Mar 20248.708.718.418.428.422,980,080
04 Mar 20248.798.948.588.758.753,126,060
01 Mar 20248.778.968.678.798.794,047,917
29 Feb 20248.248.748.158.718.714,700,263
28 Feb 20249.279.358.308.328.327,363,120
27 Feb 20248.889.098.739.099.093,411,260
26 Feb 20248.759.108.758.858.853,928,359
23 Feb 20248.588.758.518.748.744,207,832
22 Feb 20248.358.588.278.588.584,567,172
21 Feb 20247.958.647.958.358.355,365,049
20 Feb 20248.008.057.808.048.043,130,500
19 Feb 20247.758.057.758.028.025,017,263
08 Feb 20247.297.696.967.607.605,728,386
07 Feb 20247.477.496.756.966.966,117,444
06 Feb 20247.207.776.517.497.496,633,560
05 Feb 20248.478.637.287.477.476,805,855
02 Feb 20249.169.228.268.628.624,760,239
01 Feb 20249.349.449.019.069.063,583,200
31 Jan 20249.729.999.369.439.433,796,419
30 Jan 202410.2610.329.909.959.952,352,789
29 Jan 202410.5510.6010.3210.3210.323,757,300
26 Jan 202410.5510.7910.4410.6110.614,738,690
25 Jan 20249.8810.589.8410.4410.444,730,720
24 Jan 20249.799.909.549.889.883,190,000
23 Jan 20249.529.769.419.699.693,143,039
22 Jan 202410.3010.319.399.529.524,269,900
19 Jan 202410.4110.5010.2210.3010.302,907,800
18 Jan 202410.5610.5910.0810.4010.404,129,080
17 Jan 202410.8810.8810.5410.5610.562,543,739
16 Jan 202411.1111.1510.7410.8910.894,670,480
15 Jan 202411.2011.3911.0911.1811.183,600,906
12 Jan 202411.2411.4111.1611.2111.213,246,700
11 Jan 202411.1411.2711.0911.2311.231,906,040
10 Jan 202411.2911.2911.0811.1411.141,661,300
09 Jan 202411.1511.2911.0511.2211.222,078,440
08 Jan 202411.4911.4911.1011.1311.133,237,700
05 Jan 202411.7311.7711.4811.5111.512,682,360
04 Jan 202411.8311.8711.7111.7511.752,070,540
03 Jan 202411.8411.8811.7311.8011.803,126,664
02 Jan 202411.8811.9711.8511.8811.882,876,240
29 Dec 202311.8011.8711.7011.8711.873,439,060
28 Dec 202311.5911.8411.5011.7711.773,446,400
27 Dec 202311.5811.6411.3911.6211.622,878,979
26 Dec 202311.6011.7611.5511.6011.603,339,360
25 Dec 202311.8811.9511.5811.6511.654,654,800
22 Dec 202312.1312.1911.9111.9711.974,401,680
21 Dec 202312.2112.3311.8512.2312.237,154,500
20 Dec 202312.5212.8612.2912.3112.317,079,644
19 Dec 202313.0013.3312.5612.7012.708,531,380
18 Dec 202313.5513.6012.8812.9512.959,152,320
15 Dec 202313.5714.1913.2613.2613.2617,823,539
14 Dec 202313.2213.4412.8813.3913.3913,247,870
13 Dec 202313.2513.9613.1013.1013.1016,865,180
12 Dec 202312.6312.8612.4712.8212.825,844,300
11 Dec 202312.2812.9012.1212.7512.758,256,629
08 Dec 202312.3812.6512.3312.3912.396,296,289
07 Dec 202312.3812.4012.2312.2812.282,235,700
06 Dec 202312.3512.4612.2512.3812.381,969,339
05 Dec 202312.5212.5212.3012.3012.302,807,700
04 Dec 202312.5712.6012.4612.5312.533,252,606
01 Dec 202312.6512.8512.5212.5712.574,108,485
30 Nov 202312.5612.8312.5212.7212.724,882,986
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...