Sinodata Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 13.910 | 14.070 | 13.400 | 13.580 | 13.580 | 10,690,974 |
| 2024-04-30 | 13.990 | 14.050 | 13.500 | 13.670 | 13.670 | 10,077,412 |
| 2024-04-29 | 13.420 | 14.060 | 13.420 | 13.920 | 13.920 | 13,063,178 |
| 2024-04-26 | 12.760 | 13.560 | 12.710 | 13.420 | 13.420 | 15,028,936 |
| 2024-04-25 | 13.040 | 13.160 | 12.820 | 12.840 | 12.840 | 9,677,379 |
| 2024-04-24 | 12.750 | 13.100 | 12.710 | 13.080 | 13.080 | 10,868,564 |
| 2024-04-23 | 12.500 | 12.840 | 12.430 | 12.680 | 12.680 | 9,549,357 |
| 2024-04-22 | 12.210 | 12.570 | 12.020 | 12.350 | 12.350 | 6,176,497 |
| 2024-04-19 | 12.660 | 12.750 | 12.370 | 12.450 | 12.450 | 7,606,966 |
| 2024-04-18 | 12.820 | 12.970 | 12.530 | 12.670 | 12.670 | 9,677,772 |
| 2024-04-17 | 11.930 | 12.890 | 11.930 | 12.820 | 12.820 | 12,755,295 |
| 2024-04-16 | 13.000 | 13.060 | 11.860 | 11.870 | 11.870 | 17,377,593 |
| 2024-04-15 | 13.610 | 13.800 | 12.900 | 13.180 | 13.180 | 12,220,870 |
| 2024-04-12 | 14.060 | 14.270 | 13.680 | 13.750 | 13.750 | 7,994,261 |
| 2024-04-11 | 13.670 | 14.180 | 13.540 | 14.040 | 14.040 | 10,536,105 |
| 2024-04-10 | 14.200 | 14.200 | 13.530 | 13.690 | 13.690 | 10,692,077 |
| 2024-04-09 | 13.920 | 14.230 | 13.920 | 14.200 | 14.200 | 8,480,532 |
| 2024-04-08 | 14.360 | 14.400 | 13.910 | 13.910 | 13.910 | 11,532,499 |
| 2024-04-03 | 14.860 | 14.900 | 14.350 | 14.430 | 14.430 | 15,286,008 |
| 2024-04-02 | 15.370 | 15.370 | 14.850 | 14.940 | 14.940 | 14,746,042 |
| 2024-04-01 | 15.250 | 15.520 | 15.200 | 15.410 | 15.410 | 13,482,932 |
| 2024-03-29 | 15.500 | 15.570 | 15.000 | 15.200 | 15.200 | 12,927,834 |
| 2024-03-28 | 14.810 | 15.840 | 14.800 | 15.640 | 15.640 | 26,415,919 |
| 2024-03-27 | 16.630 | 16.780 | 15.210 | 15.210 | 15.210 | 31,773,089 |
| 2024-03-26 | 17.530 | 18.000 | 16.710 | 16.900 | 16.900 | 36,999,614 |
| 2024-03-25 | 17.530 | 18.880 | 17.200 | 18.120 | 18.120 | 51,851,370 |
| 2024-03-22 | 18.060 | 19.080 | 17.010 | 17.890 | 17.890 | 77,639,687 |
| 2024-03-21 | 16.230 | 17.710 | 16.220 | 17.710 | 17.710 | 52,339,964 |
| 2024-03-20 | 15.700 | 16.150 | 15.700 | 16.100 | 16.100 | 22,428,564 |
| 2024-03-19 | 15.910 | 16.060 | 15.770 | 15.780 | 15.780 | 17,406,838 |
| 2024-03-18 | 15.700 | 16.070 | 15.530 | 15.920 | 15.920 | 24,761,654 |
| 2024-03-15 | 15.380 | 15.500 | 15.020 | 15.500 | 15.500 | 13,472,941 |
| 2024-03-14 | 15.700 | 15.730 | 15.090 | 15.420 | 15.420 | 17,978,939 |
| 2024-03-13 | 15.560 | 16.190 | 15.540 | 15.770 | 15.770 | 27,075,307 |
| 2024-03-12 | 15.410 | 15.750 | 15.380 | 15.580 | 15.580 | 19,036,453 |
| 2024-03-11 | 14.870 | 15.650 | 14.820 | 15.600 | 15.600 | 22,384,444 |
| 2024-03-08 | 14.740 | 15.100 | 14.610 | 15.000 | 15.000 | 15,217,667 |
| 2024-03-07 | 15.280 | 15.430 | 14.740 | 14.740 | 14.740 | 18,290,341 |
| 2024-03-06 | 15.240 | 15.510 | 15.210 | 15.270 | 15.270 | 15,434,124 |
| 2024-03-05 | 15.590 | 15.860 | 15.200 | 15.360 | 15.360 | 25,441,829 |
| 2024-03-04 | 15.560 | 16.070 | 15.420 | 16.000 | 16.000 | 31,629,638 |
| 2024-03-01 | 15.630 | 15.860 | 15.380 | 15.660 | 15.660 | 28,614,040 |
| 2024-02-29 | 14.960 | 15.870 | 14.800 | 15.800 | 15.800 | 37,191,424 |
| 2024-02-28 | 16.200 | 16.880 | 15.250 | 15.560 | 15.560 | 56,261,864 |
| 2024-02-27 | 15.710 | 16.300 | 15.500 | 16.230 | 16.230 | 47,887,703 |
| 2024-02-26 | 15.670 | 16.420 | 15.220 | 16.300 | 16.300 | 56,622,751 |
| 2024-02-23 | 16.590 | 17.240 | 15.530 | 16.030 | 16.030 | 81,786,796 |
| 2024-02-22 | 15.840 | 15.840 | 15.240 | 15.840 | 15.840 | 37,283,826 |
| 2024-02-21 | 12.560 | 14.400 | 12.560 | 14.400 | 14.400 | 26,310,996 |
| 2024-02-20 | 12.660 | 13.340 | 12.430 | 13.090 | 13.090 | 39,901,887 |
| 2024-02-19 | 11.790 | 12.290 | 11.560 | 12.290 | 12.290 | 13,845,549 |
| 2024-02-08 | 10.480 | 11.310 | 10.370 | 11.170 | 11.170 | 26,093,072 |
| 2024-02-07 | 10.950 | 11.100 | 10.050 | 10.350 | 10.350 | 29,109,582 |
| 2024-02-06 | 10.600 | 11.260 | 10.280 | 10.650 | 10.650 | 33,300,350 |
| 2024-02-05 | 12.690 | 12.700 | 11.420 | 11.420 | 11.420 | 15,198,456 |
| 2024-02-02 | 13.390 | 13.870 | 12.110 | 12.690 | 12.690 | 15,525,921 |
| 2024-02-01 | 13.610 | 13.820 | 13.070 | 13.390 | 13.390 | 12,405,152 |
| 2024-01-31 | 14.820 | 14.980 | 13.520 | 13.620 | 13.620 | 14,619,988 |
| 2024-01-30 | 14.980 | 15.350 | 14.680 | 14.710 | 14.710 | 10,436,400 |
| 2024-01-29 | 15.550 | 15.980 | 15.010 | 15.030 | 15.030 | 17,178,105 |
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.