Sinodata Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	13.510	13.930	13.420	13.850	13.850	28,211,516
2022-05-11	13.450	14.380	13.400	13.650	13.650	42,998,613
2022-05-10	13.000	13.820	12.920	13.590	13.590	34,180,133
2022-05-09	13.000	13.550	13.000	13.320	13.320	28,369,899
2022-05-06	12.690	13.490	12.650	12.950	12.950	34,663,601
2022-05-05	12.920	13.800	12.850	13.150	13.150	40,547,243
2022-04-29	12.740	13.450	12.710	13.190	13.190	39,670,410
2022-04-28	13.080	13.520	12.700	12.800	12.800	54,162,737
2022-04-27	11.330	12.640	11.010	12.640	12.640	24,288,449
2022-04-26	12.140	12.450	11.380	11.490	11.490	31,236,949
2022-04-25	13.410	13.410	12.280	12.280	12.280	30,238,468
2022-04-22	14.620	14.660	13.620	13.650	13.650	29,700,415
2022-04-21	15.370	15.620	14.410	14.490	14.490	38,933,754
2022-04-20	16.350	16.870	15.410	15.550	15.550	42,524,827
2022-04-19	16.940	17.270	16.090	16.400	16.400	42,179,765
2022-04-18	16.590	17.650	16.300	16.910	16.910	46,130,267
2022-04-15	16.050	17.660	15.810	17.090	17.090	68,953,572
2022-04-14	16.210	16.500	15.640	16.380	16.380	48,420,641
2022-04-13	16.820	16.900	15.880	15.910	15.910	49,849,396
2022-04-12	17.150	17.400	16.580	17.150	17.150	51,333,125
2022-04-11	17.790	18.500	16.910	17.090	17.090	65,871,545
2022-04-08	18.000	19.760	17.340	18.360	18.360	92,554,137
2022-04-07	19.030	19.860	19.030	19.030	19.030	77,672,889
2022-04-06	23.000	24.760	21.100	21.140	21.140	146,882,109
2022-04-01	21.580	22.520	20.600	22.520	22.520	105,502,050
2022-03-31	18.600	20.470	18.280	20.470	20.470	83,662,045
2022-03-30	16.910	18.610	16.550	18.610	18.610	77,694,351
2022-03-29	15.470	16.920	15.120	16.920	16.920	44,923,341
2022-03-28	15.840	16.900	15.300	15.380	15.380	54,036,601
2022-03-25	14.120	15.400	14.120	15.400	15.400	15,973,184
2022-03-24	14.810	14.810	13.990	14.000	14.000	20,478,357
2022-03-23	14.850	15.160	14.700	14.890	14.890	21,663,433
2022-03-22	14.220	15.430	14.110	15.080	15.080	31,340,303
2022-03-21	14.180	14.480	14.010	14.350	14.350	14,706,901
2022-03-18	14.170	14.510	14.080	14.160	14.160	16,950,749
2022-03-17	13.600	14.800	13.500	14.430	14.430	28,010,209
2022-03-16	13.410	13.810	12.900	13.650	13.650	18,881,428
2022-03-15	13.600	14.200	13.300	13.300	13.300	16,137,999
2022-03-14	14.600	14.810	13.860	13.860	13.860	18,177,720
2022-03-11	14.360	14.990	13.900	14.870	14.870	27,219,916
2022-03-10	14.390	14.880	14.050	14.700	14.700	24,501,835
2022-03-09	14.600	14.610	13.260	14.200	14.200	22,948,651
2022-03-08	14.180	14.990	13.940	14.670	14.670	23,215,883
2022-03-07	14.350	14.680	13.980	14.340	14.340	14,429,376
2022-03-04	15.000	15.150	14.300	14.490	14.490	23,264,412
2022-03-03	14.400	14.950	14.050	14.920	14.920	33,356,964
2022-03-02	14.260	14.610	14.110	14.300	14.300	19,259,301
2022-03-01	14.030	14.600	13.960	14.480	14.480	26,078,741
2022-02-28	14.150	14.490	13.890	14.240	14.240	28,788,444
2022-02-25	13.680	13.850	13.290	13.580	13.580	21,833,760
2022-02-24	14.160	14.550	13.100	13.340	13.340	37,433,726
2022-02-23	14.410	14.730	14.200	14.330	14.330	26,332,062
2022-02-22	14.630	15.070	14.310	14.540	14.540	31,400,544
2022-02-21	14.630	15.490	14.630	15.020	15.020	42,096,195
2022-02-18	14.100	15.020	14.010	14.610	14.610	40,365,996
2022-02-17	14.100	15.120	13.820	14.500	14.500	56,722,373
2022-02-16	16.100	16.470	14.680	14.740	14.740	75,737,891
2022-02-15	18.070	18.190	16.030	16.210	16.210	99,580,518
2022-02-14	15.700	16.540	14.050	16.540	16.540	66,802,137
2022-02-11	13.400	15.040	13.300	15.040	15.040	25,140,248

← NewerPage 19 of 21 · 1,212 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.