Sinodata Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	13.310	13.710	12.930	13.670	13.670	30,089,317
2022-02-09	12.660	13.550	12.450	13.320	13.320	30,341,787
2022-02-08	11.900	12.560	11.700	12.450	12.450	17,584,918
2022-02-07	12.320	12.530	11.980	12.010	12.010	13,921,309
2022-01-28	11.890	12.450	11.850	12.010	12.010	18,587,838
2022-01-27	12.870	12.920	11.620	11.850	11.850	25,431,184
2022-01-26	12.780	13.120	12.420	12.720	12.720	30,680,539
2022-01-25	14.830	14.900	13.010	13.010	13.010	50,266,665
2022-01-24	14.040	15.380	14.030	14.450	14.450	58,374,282
2022-01-21	15.730	16.810	14.940	15.590	15.590	87,502,236
2022-01-20	14.250	15.280	13.960	15.280	15.280	52,092,991
2022-01-19	12.550	13.890	12.520	13.890	13.890	32,966,401
2022-01-18	12.850	13.450	12.600	12.630	12.630	29,809,368
2022-01-17	11.610	12.880	11.560	12.880	12.880	20,585,308
2022-01-14	11.830	12.040	11.700	11.710	11.710	5,599,735
2022-01-13	11.950	12.180	11.880	11.880	11.880	6,179,959
2022-01-12	11.710	12.140	11.660	11.900	11.900	6,816,556
2022-01-11	11.920	12.120	11.670	11.710	11.710	7,320,336
2022-01-10	11.970	12.050	11.510	11.930	11.930	7,531,139
2022-01-07	12.590	12.860	11.800	11.900	11.900	12,872,760
2022-01-06	12.640	12.810	12.450	12.590	12.590	6,790,597
2022-01-05	12.980	13.180	12.400	12.530	12.530	9,846,433
2022-01-04	12.620	12.930	12.560	12.840	12.840	7,957,796
2021-12-31	12.550	12.810	12.500	12.610	12.610	5,665,411
2021-12-30	12.630	12.890	12.440	12.630	12.630	5,654,982
2021-12-29	12.430	12.680	12.300	12.560	12.560	6,313,198
2021-12-28	12.090	12.840	12.010	12.590	12.590	10,925,047
2021-12-27	12.400	12.400	11.880	12.040	12.040	5,149,293
2021-12-24	12.410	12.620	12.200	12.230	12.230	7,256,318
2021-12-23	12.750	12.750	12.450	12.480	12.480	7,652,928
2021-12-22	12.840	13.080	12.540	12.750	12.750	9,612,794
2021-12-21	12.880	13.250	12.750	12.950	12.950	10,868,413
2021-12-20	12.500	13.270	12.500	12.900	12.900	17,439,177
2021-12-17	12.720	13.110	12.530	12.540	12.540	13,779,544
2021-12-16	13.460	13.490	12.550	12.870	12.870	24,291,668
2021-12-15	12.340	12.500	12.120	12.300	12.300	10,120,062
2021-12-14	12.030	12.290	11.890	12.270	12.270	9,917,805
2021-12-13	12.030	12.350	11.920	12.030	12.030	10,775,743
2021-12-10	11.880	12.080	11.530	11.970	11.970	10,316,807
2021-12-09	11.900	12.150	11.830	11.900	11.900	10,985,379
2021-12-08	11.780	11.980	11.600	11.940	11.940	7,943,738
2021-12-07	11.650	11.870	11.510	11.780	11.780	9,185,527
2021-12-06	11.740	11.920	11.540	11.630	11.630	7,967,291
2021-12-03	12.000	12.170	11.730	11.860	11.860	12,452,735
2021-12-02	12.150	12.600	11.860	11.970	11.970	16,349,375
2021-12-01	11.850	12.460	11.670	12.150	12.150	18,749,510
2021-11-30	11.240	12.300	11.240	12.080	12.080	23,339,249
2021-11-29	11.270	12.000	11.130	11.360	11.360	23,810,867
2021-11-26	10.350	11.360	10.160	11.360	11.360	22,975,929
2021-11-25	10.310	10.420	10.280	10.330	10.330	2,027,788
2021-11-24	10.360	10.430	10.220	10.360	10.360	2,152,000
2021-11-23	10.200	10.410	10.130	10.360	10.360	3,640,654
2021-11-22	10.220	10.360	10.050	10.220	10.220	4,500,782
2021-11-19	10.220	10.450	10.190	10.340	10.340	3,028,778
2021-11-18	10.430	10.450	10.200	10.230	10.230	2,768,768
2021-11-17	10.290	10.430	10.290	10.400	10.400	1,982,811
2021-11-16	10.340	10.470	10.260	10.290	10.290	2,999,385
2021-11-15	10.220	10.350	10.210	10.350	10.350	2,435,248
2021-11-12	10.170	10.250	10.130	10.200	10.200	1,764,353
2021-11-11	10.090	10.230	10.050	10.210	10.210	2,150,450

← NewerPage 20 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.