Sinodata Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	13.500	13.800	13.460	13.750	13.750	8,364,748
2026-07-22	13.830	13.980	13.530	13.570	13.570	9,609,347
2026-07-21	13.660	14.010	12.920	14.010	14.010	14,912,309
2026-07-20	14.020	14.470	13.380	13.670	13.670	14,650,119
2026-07-17	14.630	14.780	13.620	14.010	14.010	16,596,650
2026-07-16	14.670	15.040	14.450	14.710	14.710	12,439,630
2026-07-15	14.720	15.120	14.590	14.710	14.710	12,681,110
2026-07-14	15.080	15.190	14.230	14.880	14.880	17,387,400
2026-07-13	16.200	16.370	15.010	15.100	15.100	24,727,029
2026-07-10	15.100	16.530	14.700	16.380	16.380	38,398,297
2026-07-09	15.990	16.010	14.860	15.030	15.030	34,414,195
2026-07-08	16.470	17.360	15.660	16.510	16.510	26,902,621
2026-07-07	18.310	18.700	17.400	17.400	17.400	16,461,193
2026-07-06	21.370	21.470	19.330	19.330	19.330	21,480,268
2026-07-03	21.580	21.700	21.000	21.480	21.480	14,843,359
2026-07-02	22.080	22.550	21.330	21.460	21.460	21,858,344
2026-07-01	21.650	22.840	21.650	22.520	22.520	30,085,072
2026-06-30	21.100	21.840	20.440	21.830	21.830	24,239,461
2026-06-29	21.050	21.540	20.670	21.400	21.400	24,488,535
2026-06-26	21.760	22.670	20.900	20.980	20.980	29,106,887
2026-06-25	22.030	22.800	21.730	21.980	21.980	32,652,721
2026-06-24	22.520	22.550	21.800	22.150	22.150	39,461,121
2026-06-23	22.910	23.980	22.480	22.780	22.780	71,492,445
2026-06-22	19.700	21.800	19.620	21.800	21.800	31,099,621
2026-06-18	20.430	20.510	19.700	19.820	19.820	24,122,150
2026-06-17	20.560	21.480	20.360	20.820	20.820	23,541,070
2026-06-16	21.490	21.490	20.570	20.710	20.710	27,898,971
2026-06-15	21.110	22.100	21.000	21.850	21.850	34,489,379
2026-06-12	20.400	21.780	20.330	21.550	21.550	42,502,609
2026-06-11	20.310	20.630	19.890	20.350	20.350	36,560,941
2026-06-10	18.600	20.680	18.500	20.680	20.680	30,337,461
2026-06-09	19.150	19.200	18.500	18.800	18.800	14,452,320
2026-06-08	18.290	19.500	18.290	18.970	18.970	19,557,230
2026-06-05	18.790	19.660	18.610	18.920	18.920	23,636,449
2026-06-04	18.230	19.880	18.230	18.910	18.910	25,270,961
2026-06-03	18.490	19.150	18.100	18.380	18.380	15,276,820
2026-06-02	19.540	19.590	18.380	18.620	18.620	22,305,660
2026-06-01	17.600	19.360	17.600	19.360	19.360	16,103,260
2026-05-29	18.400	18.750	17.570	17.600	17.600	9,085,700
2026-05-28	18.330	18.470	17.740	18.310	18.310	10,084,530
2026-05-27	19.270	19.290	18.230	18.340	18.340	11,504,140
2026-05-26	19.110	19.550	18.900	19.290	19.290	9,661,141
2026-05-25	19.520	19.900	19.100	19.290	19.290	8,152,689
2026-05-22	19.640	19.790	19.100	19.520	19.520	8,287,301
2026-05-21	20.150	20.690	19.410	19.410	19.410	11,072,100
2026-05-20	20.580	20.610	19.980	20.080	20.080	7,229,572
2026-05-19	20.450	20.720	20.250	20.630	20.630	6,857,710
2026-05-18	20.370	20.740	20.200	20.460	20.460	6,760,482
2026-05-15	20.630	20.940	20.300	20.430	20.430	7,592,831
2026-05-14	21.520	21.740	20.570	20.570	20.570	9,731,500
2026-05-13	21.380	21.790	21.070	21.530	21.530	9,070,176
2026-05-12	21.850	21.990	21.360	21.430	21.430	6,984,432
2026-05-11	21.970	22.030	21.600	21.850	21.850	8,349,907
2026-05-08	21.450	22.260	21.350	21.890	21.890	10,474,200
2026-05-07	21.430	21.580	21.250	21.490	21.490	7,764,290
2026-05-06	20.880	21.490	20.810	21.330	21.330	11,196,050
2026-04-30	20.100	21.080	20.000	20.750	20.750	12,565,880
2026-04-29	19.130	20.250	19.130	20.170	20.170	14,714,180
2026-04-28	21.020	21.100	20.420	20.450	20.450	9,380,463
2026-04-27	21.250	21.290	20.740	21.160	21.160	8,414,287

← NewerPage 2 of 5 · 242 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.