Sinodata Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	14.000	15.170	13.620	15.110	15.110	14,470,085
2026-10-22	15.140	15.200	14.320	14.350	14.350	9,525,800
2026-10-21	14.830	15.370	14.780	15.070	15.070	10,425,342
2026-10-20	14.620	14.920	14.540	14.830	14.830	6,666,016
2026-10-19	14.470	14.940	14.400	14.670	14.670	6,583,300
2026-10-16	15.010	15.090	14.520	14.660	14.660	7,881,900
2026-10-15	14.840	15.340	14.700	14.720	14.720	9,137,112
2026-10-14	14.980	15.220	14.790	15.120	15.120	6,920,477
2026-10-13	14.650	15.150	14.370	15.040	15.040	7,448,363
2026-10-12	14.750	14.870	14.550	14.700	14.700	4,986,181
2026-10-09	14.300	14.900	13.880	14.870	14.870	8,691,487
2026-10-08	14.600	14.800	14.210	14.360	14.360	5,469,400
2026-09-30	14.870	14.980	14.510	14.600	14.600	4,463,000
2026-09-29	14.400	15.040	14.380	14.850	14.850	6,045,912
2026-09-28	14.890	14.890	14.310	14.490	14.490	5,561,874
2026-09-24	15.270	15.380	14.800	14.890	14.890	5,794,100
2026-09-23	15.690	15.790	15.250	15.270	15.270	7,722,055
2026-09-22	15.850	16.100	15.650	15.800	15.800	10,402,700
2026-09-21	15.100	15.900	15.020	15.890	15.890	15,322,923
2026-09-18	15.000	15.070	14.830	14.930	14.930	6,132,580
2026-09-17	14.880	15.000	14.720	14.790	14.790	4,491,267
2026-09-16	14.790	15.040	14.550	14.930	14.930	5,176,097
2026-09-15	15.150	15.300	14.830	14.850	14.850	4,720,605
2026-09-14	15.320	15.440	15.060	15.140	15.140	5,175,800
2026-09-11	15.740	15.790	15.160	15.320	15.320	6,925,577
2026-09-10	15.970	15.990	15.700	15.800	15.800	4,415,940
2026-09-09	16.250	16.340	15.870	15.990	15.990	6,530,168
2026-09-08	16.220	16.550	16.070	16.350	16.350	7,886,287
2026-09-07	16.270	16.520	16.150	16.220	16.220	11,594,291
2026-09-04	16.680	17.210	16.450	16.550	16.550	18,613,695
2026-09-03	16.650	16.760	16.280	16.290	16.290	8,302,785
2026-09-02	16.400	16.740	16.250	16.520	16.520	10,081,800
2026-09-01	16.210	16.830	16.150	16.630	16.630	11,968,336
2026-08-31	16.090	16.290	15.890	16.220	16.220	9,621,385
2026-08-28	16.420	16.600	16.230	16.300	16.300	12,503,668
2026-08-27	16.090	16.390	16.030	16.360	16.360	17,160,672
2026-08-26	15.700	16.890	15.530	16.180	16.180	22,039,746
2026-08-25	14.930	15.840	14.710	15.760	15.760	14,792,343
2026-08-24	14.850	15.450	14.800	14.960	14.960	8,412,450
2026-08-21	14.790	15.190	14.510	15.050	15.050	8,905,308
2026-08-20	14.660	14.930	14.540	14.800	14.800	6,198,438
2026-08-19	15.090	15.200	14.450	14.510	14.510	8,718,295
2026-08-18	15.670	15.710	15.140	15.360	15.360	7,920,508
2026-08-17	15.520	15.730	15.290	15.660	15.660	7,248,651
2026-08-14	15.780	15.930	15.350	15.610	15.610	9,381,800
2026-08-13	16.130	16.370	15.750	15.760	15.760	11,709,256
2026-08-12	15.880	16.190	15.700	16.090	16.090	9,518,842
2026-08-11	15.880	16.030	15.550	15.850	15.850	9,046,847
2026-08-10	15.950	15.980	15.630	15.880	15.880	10,265,585
2026-08-07	15.900	16.050	15.320	15.800	15.800	17,858,742
2026-08-06	15.700	16.350	15.600	16.030	16.030	19,746,855
2026-08-05	15.790	16.270	15.670	15.870	15.870	20,185,812
2026-08-04	15.550	15.960	15.300	15.790	15.790	22,338,900
2026-08-03	15.330	15.500	15.010	15.360	15.360	20,210,371
2026-07-31	15.000	15.980	14.800	15.790	15.790	34,211,754
2026-07-30	14.400	15.830	14.350	15.030	15.030	30,577,412
2026-07-29	14.060	14.440	13.910	14.390	14.390	12,917,713
2026-07-28	13.700	14.310	13.660	14.150	14.150	13,351,870
2026-07-27	13.320	13.810	13.160	13.810	13.810	9,406,278
2026-07-24	13.590	13.630	13.260	13.280	13.280	6,873,400

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-07-12	0.0032 CNY
2019-07-08	0.0050 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.