Sinodata Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	17.570	18.600	17.540	17.720	17.720	28,178,257
2023-10-31	18.220	18.680	17.520	17.800	17.800	46,604,292
2023-10-30	19.550	20.110	18.650	18.740	18.740	73,952,110
2023-10-27	17.190	19.170	16.810	19.170	19.170	66,659,385
2023-10-26	17.500	18.500	17.420	17.430	17.430	46,969,550
2023-10-25	17.470	18.780	17.210	18.060	18.060	54,293,964
2023-10-24	17.230	18.500	16.710	18.210	18.210	57,477,484
2023-10-23	16.780	18.310	16.130	17.180	17.180	47,366,758
2023-10-20	17.570	17.700	16.470	16.650	16.650	46,943,324
2023-10-19	16.790	18.970	16.790	18.090	18.090	68,166,489
2023-10-18	17.000	19.400	16.880	17.530	17.530	83,677,873
2023-10-17	16.890	17.690	16.340	17.690	17.690	46,941,953
2023-10-16	15.500	16.080	15.200	16.080	16.080	32,729,889
2023-10-13	14.670	14.720	14.550	14.620	14.620	3,503,383
2023-10-12	14.860	14.930	14.680	14.760	14.760	3,570,400
2023-10-11	14.790	14.930	14.600	14.770	14.770	5,051,700
2023-10-10	14.610	14.840	14.610	14.750	14.750	5,513,979
2023-10-09	14.470	14.600	14.420	14.550	14.550	3,411,063
2023-09-28	14.510	14.600	14.420	14.580	14.580	3,895,813
2023-09-27	14.340	14.500	14.250	14.420	14.420	3,341,500
2023-09-26	14.380	14.530	14.320	14.390	14.390	3,073,423
2023-09-25	14.430	14.610	14.330	14.380	14.380	3,562,100
2023-09-22	14.080	14.500	14.000	14.480	14.480	5,216,200
2023-09-21	14.150	14.340	13.900	14.140	14.140	6,416,585
2023-09-20	14.090	14.220	14.080	14.100	14.100	3,078,493
2023-09-19	14.440	14.450	14.020	14.080	14.080	5,660,107
2023-09-18	14.440	14.600	14.300	14.490	14.490	3,103,168
2023-09-15	14.670	14.740	14.440	14.500	14.500	4,631,783
2023-09-14	14.900	14.900	14.590	14.670	14.670	4,770,523
2023-09-13	15.350	15.460	14.730	14.830	14.830	8,174,691
2023-09-12	15.520	15.640	15.380	15.430	15.430	4,271,721
2023-09-11	15.380	15.670	15.200	15.570	15.570	6,307,878
2023-09-08	15.250	15.440	15.010	15.400	15.400	4,893,204
2023-09-07	15.360	15.620	15.260	15.270	15.270	5,368,618
2023-09-06	15.310	15.430	15.060	15.390	15.390	4,776,828
2023-09-05	15.500	15.580	15.300	15.350	15.350	4,496,075
2023-09-04	15.400	15.460	15.190	15.440	15.440	5,516,728
2023-09-01	15.550	15.650	15.300	15.320	15.320	4,632,411
2023-08-31	15.630	15.670	15.450	15.550	15.550	4,878,297
2023-08-30	15.580	15.850	15.530	15.720	15.720	7,454,850
2023-08-29	14.920	15.700	14.890	15.680	15.680	11,059,052
2023-08-28	16.080	16.160	14.980	15.000	15.000	13,560,980
2023-08-25	15.820	15.960	14.850	14.950	14.950	13,180,984
2023-08-24	16.190	16.450	15.810	15.910	15.910	8,469,009
2023-08-23	16.520	16.610	16.240	16.250	16.250	6,619,114
2023-08-22	16.380	16.610	16.120	16.590	16.590	8,722,380
2023-08-21	16.150	16.780	16.000	16.080	16.080	6,895,500
2023-08-18	16.860	16.960	16.170	16.190	16.190	10,795,178
2023-08-17	16.850	17.090	16.620	16.950	16.950	7,668,459
2023-08-16	16.800	17.380	16.580	16.950	16.950	9,868,914
2023-08-15	17.000	17.170	16.700	16.960	16.960	7,090,575
2023-08-14	16.740	17.160	16.540	17.140	17.140	8,909,856
2023-08-11	17.300	17.300	16.840	16.860	16.860	11,520,301
2023-08-10	17.300	17.630	17.170	17.420	17.420	10,498,070
2023-08-09	17.170	17.670	17.100	17.370	17.370	15,643,787
2023-08-08	17.410	17.420	17.120	17.180	17.180	9,488,085
2023-08-07	17.110	17.520	17.050	17.460	17.460	15,877,913
2023-08-04	16.630	17.680	16.530	17.350	17.350	27,123,390
2023-08-03	16.080	16.510	16.030	16.490	16.490	8,302,911
2023-08-02	16.090	16.300	16.070	16.170	16.170	3,343,300

← NewerPage 13 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.