Sinodata Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	16.760	17.310	16.670	17.310	17.310	11,667,966
2023-05-04	17.280	17.420	16.910	16.910	16.910	10,144,600
2023-04-28	16.320	16.900	16.310	16.900	16.900	10,213,891
2023-04-27	16.300	16.550	16.110	16.300	16.300	8,061,932
2023-04-26	16.350	16.490	16.050	16.390	16.390	9,783,415
2023-04-25	17.140	17.140	15.880	16.290	16.290	16,661,511
2023-04-24	17.010	17.400	16.980	17.160	17.160	10,979,331
2023-04-21	18.100	18.160	16.800	17.010	17.010	21,859,252
2023-04-20	17.950	18.270	17.710	18.260	18.260	16,127,773
2023-04-19	18.100	18.440	17.880	17.930	17.930	17,839,888
2023-04-18	18.800	18.890	17.950	18.130	18.130	26,873,900
2023-04-17	19.610	19.660	19.000	19.140	19.140	25,530,539
2023-04-14	18.710	19.580	18.710	19.380	19.380	27,339,278
2023-04-13	19.300	19.480	18.740	18.800	18.800	23,583,438
2023-04-12	18.810	19.280	18.690	19.260	19.260	21,441,020
2023-04-11	18.500	19.100	18.260	18.800	18.800	19,164,844
2023-04-10	19.600	19.640	18.510	18.530	18.530	32,115,654
2023-04-07	18.990	19.870	18.700	19.770	19.770	36,838,798
2023-04-06	18.800	19.010	18.570	18.870	18.870	18,890,334
2023-04-04	19.380	19.490	19.000	19.290	19.290	27,148,357
2023-04-03	19.070	19.430	18.800	19.350	19.350	29,152,031
2023-03-31	18.370	19.100	18.220	19.070	19.070	21,948,347
2023-03-30	18.760	18.830	18.220	18.310	18.310	18,374,470
2023-03-29	19.030	19.120	18.420	18.780	18.780	19,782,909
2023-03-28	19.200	19.210	18.650	18.850	18.850	20,658,484
2023-03-27	19.500	19.650	18.900	19.310	19.310	29,579,359
2023-03-24	19.120	19.450	18.950	19.380	19.380	29,776,269
2023-03-23	19.200	19.660	18.820	19.280	19.280	40,550,815
2023-03-22	18.040	19.590	17.880	19.190	19.190	51,875,641
2023-03-21	17.740	18.100	17.470	18.040	18.040	15,203,968
2023-03-20	18.270	18.360	17.680	17.700	17.700	17,813,114
2023-03-17	17.900	18.210	17.860	18.170	18.170	19,308,744
2023-03-16	17.840	18.090	17.600	17.780	17.780	14,325,974
2023-03-15	18.730	18.850	18.060	18.140	18.140	20,059,035
2023-03-14	18.400	18.650	17.980	18.530	18.530	28,302,371
2023-03-13	17.650	18.390	17.550	18.390	18.390	21,826,740
2023-03-10	17.550	18.130	17.400	17.760	17.760	16,399,889
2023-03-09	17.870	17.940	17.400	17.800	17.800	15,211,124
2023-03-08	17.500	17.980	17.480	17.900	17.900	16,115,058
2023-03-07	17.920	18.100	17.470	17.500	17.500	17,587,253
2023-03-06	18.550	18.550	17.870	18.040	18.040	17,550,322
2023-03-03	18.820	18.820	18.230	18.420	18.420	20,601,580
2023-03-02	18.820	19.230	18.700	18.810	18.810	28,881,494
2023-03-01	18.080	19.640	17.960	18.950	18.950	47,486,484
2023-02-28	17.400	18.280	17.320	18.110	18.110	35,030,059
2023-02-27	17.330	17.480	16.940	17.010	17.010	15,134,614
2023-02-24	17.280	17.680	17.280	17.490	17.490	14,575,197
2023-02-23	17.840	17.850	17.150	17.260	17.260	22,545,894
2023-02-22	17.870	18.090	17.600	17.860	17.860	17,514,539
2023-02-21	18.280	18.850	17.850	18.140	18.140	26,040,799
2023-02-20	17.670	18.060	17.410	18.060	18.060	19,700,954
2023-02-17	18.880	19.000	17.750	17.750	17.750	34,807,613
2023-02-16	19.280	19.800	18.530	18.810	18.810	40,742,968
2023-02-15	18.800	19.490	18.790	19.470	19.470	32,009,156
2023-02-14	19.500	19.690	18.870	18.960	18.960	30,228,859
2023-02-13	19.380	19.940	19.150	19.270	19.270	41,298,211
2023-02-10	18.530	20.590	18.400	19.190	19.190	55,495,752
2023-02-09	18.160	18.740	17.800	18.720	18.720	28,058,543
2023-02-08	19.250	19.340	18.300	18.300	18.300	34,063,510
2023-02-07	18.770	19.490	18.550	19.100	19.100	43,834,621

← NewerPage 15 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.