Sinodata Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	18.770	19.490	18.550	19.100	19.100	43,834,621
2023-02-06	17.990	18.490	17.900	18.430	18.430	31,238,486
2023-02-03	18.100	18.330	17.880	18.240	18.240	24,719,947
2023-02-02	18.450	18.660	18.060	18.140	18.140	29,020,479
2023-02-01	18.010	18.380	17.870	18.380	18.380	29,101,785
2023-01-31	17.650	18.180	17.600	17.900	17.900	25,586,885
2023-01-30	18.260	18.500	17.830	18.010	18.010	32,397,829
2023-01-20	17.590	17.890	17.360	17.770	17.770	28,704,259
2023-01-19	16.860	17.650	16.830	17.590	17.590	30,468,275
2023-01-18	16.840	17.210	16.790	17.000	17.000	13,577,364
2023-01-17	17.260	17.330	16.880	16.960	16.960	19,376,904
2023-01-16	17.300	17.650	17.130	17.350	17.350	33,372,879
2023-01-13	16.760	17.350	16.630	17.180	17.180	25,567,635
2023-01-12	16.930	17.110	16.630	16.880	16.880	17,734,345
2023-01-11	17.140	17.460	16.820	16.920	16.920	26,315,366
2023-01-10	17.000	17.200	16.700	17.040	17.040	16,539,666
2023-01-09	16.910	17.300	16.660	17.000	17.000	21,788,411
2023-01-06	17.100	17.150	16.710	16.800	16.800	21,152,488
2023-01-05	17.200	17.460	16.840	17.070	17.070	30,304,168
2023-01-04	16.890	17.000	16.590	16.920	16.920	31,026,178
2023-01-03	15.690	16.860	15.690	16.740	16.740	32,169,952
2022-12-30	15.000	16.000	15.000	15.640	15.640	22,315,150
2022-12-29	15.040	15.450	14.950	14.960	14.960	16,519,175
2022-12-28	16.100	16.210	15.080	15.140	15.140	24,135,585
2022-12-27	16.590	16.600	16.050	16.300	16.300	16,163,421
2022-12-26	16.050	16.640	15.940	16.530	16.530	15,579,685
2022-12-23	15.970	16.540	15.730	16.270	16.270	18,810,978
2022-12-22	17.070	17.110	16.010	16.140	16.140	25,862,600
2022-12-21	17.100	17.600	16.870	17.230	17.230	28,789,716
2022-12-20	16.700	17.410	16.460	17.250	17.250	34,974,149
2022-12-19	16.700	17.090	16.380	16.460	16.460	26,834,468
2022-12-16	16.170	16.750	15.920	16.620	16.620	24,345,147
2022-12-15	15.770	16.380	15.700	16.350	16.350	20,794,621
2022-12-14	15.730	16.090	15.680	15.910	15.910	12,000,870
2022-12-13	16.130	16.440	15.800	15.850	15.850	16,379,107
2022-12-12	16.050	16.330	16.010	16.270	16.270	17,373,692
2022-12-09	16.310	16.390	15.930	15.960	15.960	15,643,955
2022-12-08	16.680	16.840	16.200	16.200	16.200	21,720,620
2022-12-07	16.770	17.010	16.590	16.930	16.930	17,432,392
2022-12-06	17.100	17.320	16.770	16.820	16.820	25,499,769
2022-12-05	17.220	17.780	17.040	17.300	17.300	28,557,537
2022-12-02	16.800	17.680	16.700	17.110	17.110	40,397,190
2022-12-01	16.390	16.790	16.240	16.700	16.700	30,302,789
2022-11-30	16.570	16.690	16.150	16.290	16.290	21,141,856
2022-11-29	15.970	16.550	15.970	16.530	16.530	26,210,793
2022-11-28	15.520	16.220	15.520	16.100	16.100	20,881,270
2022-11-25	16.070	16.420	15.960	15.990	15.990	23,810,877
2022-11-24	16.260	16.480	16.110	16.300	16.300	28,976,008
2022-11-23	17.270	17.400	16.030	16.250	16.250	47,209,326
2022-11-22	18.350	18.620	17.430	17.490	17.490	62,392,694
2022-11-21	18.710	19.580	18.700	18.980	18.980	62,739,304
2022-11-18	20.520	21.140	18.650	18.710	18.710	98,578,817
2022-11-17	18.990	20.720	18.880	20.720	20.720	95,282,049
2022-11-16	17.790	18.840	17.760	18.840	18.840	59,058,957
2022-11-15	17.230	17.360	16.950	17.130	17.130	30,084,239
2022-11-14	16.620	17.360	16.370	17.300	17.300	36,583,440
2022-11-11	17.390	17.440	16.090	16.630	16.630	40,873,201
2022-11-10	16.250	17.680	16.200	17.190	17.190	42,834,951
2022-11-09	16.670	16.990	16.130	16.440	16.440	28,483,776
2022-11-08	16.250	16.780	15.970	16.600	16.600	35,768,473

← NewerPage 16 of 21 · 1,220 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.