Sinodata Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	11.040	11.270	10.950	11.160	11.160	6,723,154
2024-07-26	10.780	11.040	10.780	10.980	10.980	5,194,900
2024-07-25	10.580	10.940	10.560	10.800	10.800	5,339,900
2024-07-24	10.870	10.990	10.610	10.680	10.680	5,998,800
2024-07-23	11.090	11.190	10.850	10.900	10.900	5,841,037
2024-07-22	11.060	11.230	10.960	11.140	11.140	6,655,700
2024-07-19	10.740	11.060	10.730	10.950	10.950	6,051,100
2024-07-18	10.960	10.980	10.500	10.860	10.860	9,236,200
2024-07-17	11.370	11.410	11.010	11.030	11.030	6,341,600
2024-07-16	11.130	11.370	11.030	11.300	11.300	5,585,800
2024-07-15	11.490	11.490	11.130	11.190	11.190	8,772,100
2024-07-12	11.700	11.830	11.520	11.540	11.540	9,247,700
2024-07-11	11.510	11.760	11.380	11.640	11.640	10,321,600
2024-07-10	11.420	11.630	11.250	11.350	11.350	11,912,178
2024-07-09	11.510	11.820	11.150	11.760	11.760	14,183,500
2024-07-08	12.120	12.240	11.500	11.530	11.530	15,354,955
2024-07-05	12.000	12.350	11.570	12.260	12.260	20,337,418
2024-07-04	12.300	12.550	11.900	11.940	11.940	22,622,800
2024-07-03	12.630	13.450	12.420	12.420	12.420	32,919,483
2024-07-02	12.910	13.750	12.710	13.040	13.040	44,635,385
2024-07-01	11.420	12.500	11.200	12.500	12.500	11,062,311
2024-06-28	11.680	11.770	11.310	11.360	11.360	10,466,058
2024-06-27	11.650	12.160	11.470	11.780	11.780	14,491,846
2024-06-26	11.000	11.750	10.880	11.710	11.710	10,936,501
2024-06-25	11.170	11.500	10.860	11.120	11.120	8,791,330
2024-06-24	11.430	11.460	10.990	11.080	11.080	5,843,262
2024-06-21	11.580	11.650	11.300	11.510	11.510	3,999,399
2024-06-20	11.990	12.050	11.550	11.550	11.550	5,696,300
2024-06-19	11.990	12.260	11.990	12.030	12.030	5,672,568
2024-06-18	11.710	12.030	11.620	11.980	11.980	4,901,618
2024-06-17	11.850	11.860	11.640	11.690	11.690	4,095,468
2024-06-14	11.810	11.930	11.610	11.860	11.860	5,456,100
2024-06-13	11.840	11.950	11.710	11.780	11.780	5,224,811
2024-06-12	11.570	11.920	11.520	11.830	11.830	5,588,195
2024-06-11	11.300	11.580	11.120	11.570	11.570	5,419,787
2024-06-07	11.250	11.480	11.120	11.320	11.320	5,394,387
2024-06-06	11.810	11.930	10.930	11.140	11.140	11,983,754
2024-06-05	11.970	12.030	11.760	11.760	11.760	4,187,104
2024-06-04	12.090	12.150	11.810	12.000	12.000	5,219,300
2024-06-03	12.680	12.690	12.070	12.150	12.150	8,388,500
2024-05-31	12.260	12.680	12.260	12.660	12.660	7,017,504
2024-05-30	12.260	12.380	12.120	12.260	12.260	4,069,702
2024-05-29	12.330	12.750	12.290	12.380	12.380	5,475,615
2024-05-28	12.500	12.590	12.300	12.310	12.310	3,930,200
2024-05-27	12.630	12.680	12.250	12.590	12.590	4,699,065
2024-05-24	12.700	12.870	12.480	12.500	12.500	5,227,000
2024-05-23	13.090	13.290	12.760	12.770	12.770	8,738,500
2024-05-22	12.890	13.090	12.800	13.080	13.080	5,291,000
2024-05-21	13.040	13.100	12.880	12.890	12.890	4,695,300
2024-05-20	13.050	13.240	12.970	13.080	13.080	6,326,045
2024-05-17	12.910	13.190	12.890	13.130	13.130	6,777,500
2024-05-16	12.960	13.100	12.910	12.950	12.950	6,207,602
2024-05-15	13.080	13.130	12.800	12.850	12.850	6,175,536
2024-05-14	12.770	13.250	12.770	13.140	13.140	10,824,339
2024-05-13	12.940	12.940	12.530	12.590	12.590	7,679,305
2024-05-10	13.260	13.360	12.910	12.960	12.960	6,830,600
2024-05-09	13.200	13.410	13.200	13.220	13.220	6,105,700
2024-05-08	13.630	13.630	13.180	13.190	13.190	8,780,567
2024-05-07	13.530	13.760	13.450	13.650	13.650	7,763,430
2024-05-06	13.910	14.070	13.400	13.580	13.580	10,690,974

← NewerPage 10 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.