Sinodata Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 10.070 | 10.210 | 10.010 | 10.110 | 10.110 | 2,074,357 |
| 2021-11-09 | 9.980 | 10.090 | 9.950 | 10.080 | 10.080 | 1,688,229 |
| 2021-11-08 | 10.030 | 10.060 | 9.930 | 9.990 | 9.990 | 1,446,843 |
| 2021-11-05 | 9.920 | 10.040 | 9.910 | 10.030 | 10.030 | 2,139,647 |
| 2021-11-04 | 9.840 | 9.930 | 9.840 | 9.920 | 9.920 | 1,861,306 |
| 2021-11-03 | 9.740 | 9.860 | 9.730 | 9.850 | 9.850 | 1,135,191 |
| 2021-11-02 | 9.950 | 10.010 | 9.660 | 9.730 | 9.730 | 1,990,502 |
| 2021-11-01 | 9.800 | 10.020 | 9.800 | 9.950 | 9.950 | 1,720,900 |
| 2021-10-29 | 9.660 | 9.910 | 9.610 | 9.860 | 9.860 | 1,506,858 |
| 2021-10-28 | 9.790 | 9.810 | 9.610 | 9.660 | 9.660 | 1,633,341 |
| 2021-10-27 | 9.810 | 9.830 | 9.680 | 9.740 | 9.740 | 2,479,485 |
| 2021-10-26 | 10.080 | 10.090 | 9.930 | 9.950 | 9.950 | 2,544,200 |
| 2021-10-25 | 10.240 | 10.240 | 10.070 | 10.130 | 10.130 | 1,737,400 |
| 2021-10-22 | 10.260 | 10.330 | 10.180 | 10.220 | 10.220 | 1,967,200 |
| 2021-10-21 | 10.550 | 10.550 | 10.250 | 10.300 | 10.300 | 2,533,900 |
| 2021-10-20 | 10.450 | 10.680 | 10.420 | 10.560 | 10.560 | 2,856,569 |
| 2021-10-19 | 10.480 | 10.550 | 10.350 | 10.390 | 10.390 | 2,015,827 |
| 2021-10-18 | 10.600 | 10.600 | 10.350 | 10.450 | 10.450 | 2,412,627 |
| 2021-10-15 | 10.720 | 10.830 | 10.540 | 10.630 | 10.630 | 3,917,395 |
| 2021-10-14 | 10.890 | 10.980 | 10.700 | 10.920 | 10.920 | 2,252,909 |
← NewerPage 21 of 21 · 1,220 trading days
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.