Sinodata Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	15.510	16.280	15.410	16.130	16.130	32,265,572
2022-08-04	15.160	15.510	14.940	15.400	15.400	17,067,346
2022-08-03	15.110	15.940	14.960	15.150	15.150	22,969,293
2022-08-02	15.850	15.850	14.730	15.030	15.030	29,081,158
2022-08-01	16.060	16.530	15.780	16.080	16.080	19,068,970
2022-07-29	16.400	16.550	16.140	16.200	16.200	22,735,901
2022-07-28	16.400	16.830	16.120	16.150	16.150	26,021,569
2022-07-27	16.090	16.580	16.080	16.290	16.290	35,096,981
2022-07-26	15.390	17.150	15.390	16.590	16.590	58,670,837
2022-07-25	15.820	16.250	15.380	15.590	15.590	20,588,878
2022-07-22	15.610	15.860	15.270	15.440	15.440	15,268,826
2022-07-21	15.940	16.150	15.680	15.690	15.690	19,292,029
2022-07-20	16.500	16.500	15.680	15.970	15.970	33,724,894
2022-07-19	15.730	16.200	15.610	16.140	16.140	39,941,828
2022-07-18	14.160	15.680	14.160	15.680	15.680	25,969,184
2022-07-15	14.300	14.550	13.820	14.250	14.250	17,868,375
2022-07-14	14.500	14.890	14.200	14.620	14.620	22,896,634
2022-07-13	13.800	14.780	13.700	14.370	14.370	25,659,227
2022-07-12	15.150	15.150	13.740	13.740	13.740	33,590,083
2022-07-11	15.680	15.680	15.110	15.270	15.270	18,159,173
2022-07-08	15.040	16.210	15.030	15.860	15.860	31,313,259
2022-07-07	15.340	15.730	15.100	15.180	15.180	18,078,758
2022-07-06	15.120	15.530	15.030	15.340	15.340	19,470,794
2022-07-05	15.530	15.770	15.070	15.260	15.260	24,252,058
2022-07-04	15.600	16.350	15.600	15.790	15.790	21,661,664
2022-07-01	15.880	16.690	15.660	15.770	15.770	34,274,818
2022-06-30	15.600	15.830	15.400	15.610	15.610	23,804,813
2022-06-29	16.510	16.690	15.530	15.600	15.600	35,492,018
2022-06-28	16.400	16.760	16.040	16.620	16.620	29,982,289
2022-06-27	16.800	17.300	16.370	16.600	16.600	34,782,219
2022-06-24	16.880	17.330	16.530	17.000	17.000	45,965,233
2022-06-23	17.200	17.360	16.380	16.690	16.690	54,509,635
2022-06-22	16.720	18.250	16.030	17.290	17.290	87,635,230
2022-06-21	15.190	16.650	15.180	16.650	16.650	78,262,695
2022-06-20	14.950	15.310	14.940	15.140	15.140	33,060,544
2022-06-17	15.220	15.680	15.100	15.100	15.100	45,525,429
2022-06-16	15.960	16.570	15.390	15.520	15.520	70,487,583
2022-06-15	15.800	17.070	15.600	16.000	16.000	71,982,138
2022-06-14	14.100	15.520	13.890	15.520	15.520	67,449,274
2022-06-13	12.660	14.110	12.540	14.110	14.110	46,849,490
2022-06-10	12.620	13.030	12.580	12.830	12.830	20,749,518
2022-06-09	12.580	13.720	12.210	12.940	12.940	37,482,770
2022-06-08	12.580	12.810	12.190	12.470	12.470	20,481,532
2022-06-07	12.650	12.760	12.220	12.580	12.580	16,154,092
2022-06-06	12.350	12.750	12.330	12.650	12.650	14,829,241
2022-06-02	12.680	12.690	12.380	12.430	12.430	13,255,301
2022-06-01	12.600	12.840	12.420	12.690	12.690	14,342,484
2022-05-31	12.800	12.800	12.250	12.650	12.650	17,375,529
2022-05-30	12.800	12.880	12.560	12.750	12.750	15,598,214
2022-05-27	13.350	13.460	12.730	12.960	12.960	23,474,085
2022-05-26	13.290	13.470	12.870	13.340	13.340	18,436,115
2022-05-25	12.950	13.370	12.950	13.310	13.310	16,577,805
2022-05-24	13.980	13.980	12.920	12.950	12.950	25,201,515
2022-05-23	13.650	14.030	13.600	13.920	13.920	24,257,821
2022-05-20	13.510	13.760	13.430	13.630	13.630	23,297,151
2022-05-19	13.510	13.840	13.400	13.590	13.590	38,351,218
2022-05-18	13.650	14.540	13.650	14.000	14.000	63,648,334
2022-05-17	13.230	13.330	12.800	13.220	13.220	27,052,421
2022-05-16	13.620	13.850	13.390	13.540	13.540	22,321,809
2022-05-13	13.850	13.930	13.410	13.610	13.610	22,620,870

← NewerPage 18 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.