Sinodata Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	15.730	17.160	15.510	16.310	16.310	37,115,011
2022-11-04	15.450	15.820	15.260	15.700	15.700	16,965,753
2022-11-03	15.900	15.900	15.430	15.530	15.530	20,185,639
2022-11-02	15.700	16.180	15.400	16.070	16.070	31,172,981
2022-11-01	15.700	15.750	15.310	15.630	15.630	21,675,812
2022-10-31	15.560	16.150	15.540	15.840	15.840	32,014,248
2022-10-28	15.420	15.860	15.200	15.310	15.310	19,918,636
2022-10-27	15.350	15.800	15.190	15.420	15.420	20,697,216
2022-10-26	14.670	15.480	14.670	15.350	15.350	19,944,406
2022-10-25	14.800	14.910	14.350	14.580	14.580	10,260,772
2022-10-24	14.980	15.360	14.670	14.790	14.790	12,802,313
2022-10-21	15.200	15.420	14.960	14.970	14.970	12,477,246
2022-10-20	15.250	15.550	15.160	15.160	15.160	15,374,071
2022-10-19	15.620	15.650	15.280	15.330	15.330	19,566,866
2022-10-18	15.620	15.860	15.370	15.530	15.530	22,568,735
2022-10-17	15.250	15.750	15.230	15.510	15.510	22,684,767
2022-10-14	15.000	15.850	14.930	15.470	15.470	30,407,690
2022-10-13	14.950	15.650	14.880	15.090	15.090	37,165,125
2022-10-12	14.330	15.100	14.190	15.100	15.100	30,362,190
2022-10-11	14.380	15.200	14.170	14.550	14.550	34,950,748
2022-10-10	13.080	14.380	12.880	14.380	14.380	22,204,425
2022-09-30	12.790	13.430	12.720	13.070	13.070	11,494,246
2022-09-29	12.920	13.200	12.600	12.790	12.790	9,141,613
2022-09-28	13.420	13.570	12.810	12.850	12.850	8,512,407
2022-09-27	13.250	13.440	13.110	13.440	13.440	7,044,822
2022-09-26	13.790	13.840	13.120	13.150	13.150	11,754,054
2022-09-23	14.460	14.510	13.830	13.940	13.940	11,959,615
2022-09-22	14.300	14.830	14.270	14.510	14.510	12,809,753
2022-09-21	14.200	14.630	13.450	14.520	14.520	18,373,154
2022-09-20	14.700	14.760	14.040	14.090	14.090	16,538,491
2022-09-19	15.170	15.280	14.310	14.560	14.560	20,668,302
2022-09-16	14.770	16.230	14.630	15.520	15.520	36,351,182
2022-09-15	14.500	15.130	14.470	14.780	14.780	15,557,192
2022-09-14	14.450	14.720	14.400	14.570	14.570	8,308,763
2022-09-13	15.190	15.390	14.880	14.890	14.890	8,079,108
2022-09-09	14.840	15.350	14.840	15.000	15.000	9,345,938
2022-09-08	14.990	15.350	14.850	14.900	14.900	11,000,543
2022-09-07	14.690	15.500	14.540	15.220	15.220	15,303,980
2022-09-06	14.600	14.830	14.530	14.700	14.700	6,526,142
2022-09-05	14.550	14.700	14.350	14.610	14.610	7,909,980
2022-09-02	14.250	14.680	14.250	14.600	14.600	8,652,454
2022-09-01	14.320	14.670	14.230	14.310	14.310	8,536,573
2022-08-31	14.680	14.750	14.010	14.320	14.320	11,524,673
2022-08-30	14.820	14.960	14.400	14.560	14.560	10,040,266
2022-08-29	14.900	15.000	14.590	14.810	14.810	11,622,952
2022-08-26	15.560	15.770	15.200	15.290	15.290	10,707,424
2022-08-25	15.970	16.040	15.160	15.510	15.510	18,218,213
2022-08-24	16.500	16.800	15.750	15.840	15.840	19,950,873
2022-08-23	16.310	16.690	16.100	16.500	16.500	18,405,029
2022-08-22	15.770	16.730	15.400	16.450	16.450	26,404,879
2022-08-19	15.750	16.360	15.750	15.950	15.950	18,864,981
2022-08-18	16.000	16.190	15.820	15.850	15.850	11,271,200
2022-08-17	16.350	16.380	15.800	16.070	16.070	15,351,838
2022-08-16	16.240	16.380	16.000	16.350	16.350	16,700,992
2022-08-15	16.680	16.770	16.280	16.280	16.280	21,935,712
2022-08-12	16.420	17.170	16.110	16.840	16.840	33,599,575
2022-08-11	16.180	16.850	16.090	16.520	16.520	28,940,946
2022-08-10	16.150	16.350	15.970	16.100	16.100	16,163,716
2022-08-09	16.260	16.440	16.130	16.210	16.210	19,022,383
2022-08-08	16.130	16.460	15.900	16.400	16.400	25,043,981

← NewerPage 17 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.