Sinodata Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	15.290	16.000	15.180	15.970	15.970	13,404,558
2024-01-24	15.180	15.490	14.580	15.360	15.360	10,913,882
2024-01-23	14.920	15.230	14.770	14.980	14.980	9,053,389
2024-01-22	16.090	16.300	14.880	15.000	15.000	10,836,583
2024-01-19	16.500	16.600	16.040	16.050	16.050	6,478,253
2024-01-18	16.260	16.560	15.970	16.520	16.520	10,985,909
2024-01-17	16.850	17.030	16.540	16.550	16.550	5,510,600
2024-01-16	16.980	17.010	16.560	16.900	16.900	6,343,486
2024-01-15	16.990	17.190	16.800	17.000	17.000	5,633,446
2024-01-12	17.360	17.590	17.150	17.170	17.170	7,598,273
2024-01-11	16.690	17.650	16.690	17.430	17.430	13,171,167
2024-01-10	17.000	17.170	16.700	16.700	16.700	8,124,036
2024-01-09	17.370	17.610	17.070	17.190	17.190	8,822,800
2024-01-08	17.340	17.660	17.220	17.340	17.340	8,602,859
2024-01-05	18.140	18.210	17.500	17.600	17.600	10,863,100
2024-01-04	17.900	18.330	17.690	18.140	18.140	16,331,772
2024-01-03	17.800	18.020	17.600	17.950	17.950	9,948,583
2024-01-02	18.150	18.350	17.840	17.900	17.900	9,719,378
2023-12-29	18.020	18.310	17.970	18.220	18.220	12,991,528
2023-12-28	17.870	18.150	17.610	18.100	18.100	13,095,587
2023-12-27	17.630	18.060	17.630	17.940	17.940	10,139,349
2023-12-26	18.050	18.120	17.450	17.620	17.620	9,637,941
2023-12-25	17.840	18.580	17.840	18.140	18.140	9,651,875
2023-12-22	18.330	18.480	17.730	17.790	17.790	13,086,187
2023-12-21	18.220	18.520	18.080	18.420	18.420	11,047,507
2023-12-20	19.090	19.220	18.340	18.360	18.360	12,003,997
2023-12-19	18.880	19.130	18.770	19.090	19.090	9,604,346
2023-12-18	19.270	19.570	18.830	18.900	18.900	17,575,295
2023-12-15	19.880	20.020	19.510	19.590	19.590	11,233,901
2023-12-14	19.970	20.240	19.750	19.850	19.850	12,290,778
2023-12-13	20.500	20.500	19.930	19.970	19.970	16,690,398
2023-12-12	20.650	20.720	20.290	20.530	20.530	22,661,455
2023-12-11	19.630	20.780	19.600	20.750	20.750	30,433,342
2023-12-08	19.880	20.070	19.600	19.670	19.670	15,276,722
2023-12-07	19.540	20.180	19.540	19.900	19.900	16,410,168
2023-12-06	19.590	19.880	19.520	19.740	19.740	21,019,900
2023-12-05	20.500	20.920	19.650	19.720	19.720	29,998,626
2023-12-04	21.360	21.440	20.560	20.630	20.630	29,512,988
2023-12-01	20.160	20.990	20.050	20.990	20.990	37,579,395
2023-11-30	20.010	20.280	19.580	20.060	20.060	19,723,503
2023-11-29	20.180	20.430	20.060	20.150	20.150	15,494,398
2023-11-28	20.120	20.410	19.960	20.330	20.330	19,973,053
2023-11-27	20.000	20.360	19.810	20.030	20.030	19,288,732
2023-11-24	20.900	21.140	20.230	20.360	20.360	22,898,313
2023-11-23	20.770	21.050	20.400	20.990	20.990	28,660,031
2023-11-22	21.020	21.590	20.600	20.670	20.670	37,018,262
2023-11-21	22.660	22.880	21.040	21.250	21.250	48,194,969
2023-11-20	21.530	22.670	21.440	22.250	22.250	48,196,063
2023-11-17	22.690	23.520	21.670	21.890	21.890	65,874,734
2023-11-16	23.500	24.380	22.600	22.870	22.870	80,468,802
2023-11-15	23.380	24.680	22.690	24.680	24.680	79,650,176
2023-11-14	20.400	22.440	20.400	22.440	22.440	57,361,467
2023-11-13	20.360	22.090	20.330	20.400	20.400	55,753,897
2023-11-10	20.080	21.800	19.690	20.900	20.900	67,448,996
2023-11-09	21.000	22.440	20.250	20.330	20.330	99,212,539
2023-11-08	19.550	20.570	19.550	20.570	20.570	48,457,976
2023-11-07	18.080	18.840	17.910	18.700	18.700	42,693,172
2023-11-06	17.430	18.030	17.400	17.990	17.990	26,929,404
2023-11-03	17.570	17.920	17.410	17.570	17.570	26,449,049
2023-11-02	17.500	18.180	17.350	17.820	17.820	33,322,584

← NewerPage 12 of 21 · 1,219 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.