Sinodata Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	16.050	16.340	16.020	16.170	16.170	4,899,573
2023-07-31	16.190	16.260	16.000	16.140	16.140	5,882,963
2023-07-28	15.590	16.280	15.500	16.200	16.200	10,398,456
2023-07-27	15.790	15.830	15.590	15.660	15.660	3,520,703
2023-07-26	16.060	16.080	15.750	15.800	15.800	4,028,880
2023-07-25	15.800	16.140	15.770	16.120	16.120	6,191,597
2023-07-24	15.550	15.800	15.500	15.650	15.650	2,924,505
2023-07-21	15.700	15.850	15.500	15.600	15.600	2,708,333
2023-07-20	16.050	16.070	15.680	15.740	15.740	3,797,473
2023-07-19	15.800	16.040	15.800	15.990	15.990	3,034,800
2023-07-18	16.080	16.080	15.750	15.850	15.850	3,532,252
2023-07-17	15.980	16.140	15.840	16.000	16.000	3,534,130
2023-07-14	15.700	16.100	15.700	15.980	15.980	5,846,675
2023-07-13	15.500	15.840	15.470	15.700	15.700	3,395,673
2023-07-12	15.980	16.000	15.540	15.560	15.560	6,421,800
2023-07-11	15.960	16.030	15.890	15.980	15.980	4,260,918
2023-07-10	16.010	16.100	15.830	15.960	15.960	4,997,176
2023-07-07	16.350	16.350	15.870	16.010	16.010	9,426,871
2023-07-06	16.670	16.850	16.400	16.400	16.400	6,735,662
2023-07-05	17.060	17.300	16.670	16.750	16.750	10,163,980
2023-07-04	16.890	17.160	16.860	17.060	17.060	10,289,687
2023-07-03	16.440	17.410	16.380	17.100	17.100	11,069,690
2023-06-30	16.710	16.800	16.520	16.630	16.630	6,293,381
2023-06-29	16.590	16.950	16.190	16.810	16.810	11,368,928
2023-06-28	17.140	17.140	16.080	16.600	16.600	12,080,308
2023-06-27	16.700	17.220	16.700	17.140	17.140	8,643,430
2023-06-26	17.670	17.680	16.750	16.750	16.750	13,498,522
2023-06-21	17.510	18.430	17.310	17.680	17.680	26,513,955
2023-06-20	17.070	17.750	16.900	17.510	17.510	16,724,126
2023-06-19	16.860	17.330	16.800	17.070	17.070	10,068,204
2023-06-16	16.600	16.950	16.460	16.870	16.870	7,351,782
2023-06-15	16.800	16.940	16.560	16.600	16.600	6,762,000
2023-06-14	17.000	17.040	16.700	16.830	16.830	6,372,100
2023-06-13	16.720	17.080	16.550	16.940	16.940	8,762,097
2023-06-12	16.710	16.850	16.630	16.750	16.750	5,577,945
2023-06-09	16.600	16.800	16.550	16.750	16.750	5,655,169
2023-06-08	16.700	16.740	16.390	16.640	16.640	5,796,705
2023-06-07	16.250	16.800	16.150	16.770	16.770	9,771,186
2023-06-06	16.620	16.860	16.200	16.260	16.260	7,502,717
2023-06-05	16.560	16.720	16.480	16.670	16.670	5,891,455
2023-06-02	16.450	16.720	16.410	16.540	16.540	6,840,867
2023-06-01	16.200	16.890	16.100	16.550	16.550	10,784,607
2023-05-31	15.970	16.350	15.900	16.260	16.260	7,497,337
2023-05-30	15.580	15.970	15.200	15.970	15.970	6,527,695
2023-05-29	15.770	15.850	15.510	15.580	15.580	4,955,000
2023-05-26	15.490	15.770	15.430	15.710	15.710	4,485,900
2023-05-25	15.880	16.090	15.280	15.510	15.510	8,425,606
2023-05-24	16.100	16.170	15.710	15.990	15.990	4,731,338
2023-05-23	16.180	16.280	16.020	16.170	16.170	3,856,273
2023-05-22	16.350	16.350	16.050	16.200	16.200	4,876,656
2023-05-19	16.470	16.520	16.230	16.340	16.340	4,335,967
2023-05-18	16.220	16.550	16.220	16.470	16.470	6,295,158
2023-05-17	16.080	16.350	16.010	16.280	16.280	4,102,070
2023-05-16	16.610	16.660	16.010	16.110	16.110	7,320,606
2023-05-15	16.510	16.730	16.310	16.720	16.720	6,006,428
2023-05-12	17.000	17.040	16.450	16.470	16.470	7,879,221
2023-05-11	17.090	17.460	17.040	17.100	17.100	8,386,637
2023-05-10	16.710	17.270	16.580	17.090	17.090	8,857,497
2023-05-09	17.120	17.230	16.710	16.760	16.760	9,017,946
2023-05-08	17.280	17.330	17.010	17.230	17.230	9,545,659

← NewerPage 14 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.