Sinodata Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	21.520	21.570	20.800	21.250	21.250	9,386,222
2026-04-23	22.200	22.240	21.500	21.600	21.600	7,936,093
2026-04-22	21.890	22.290	21.660	22.200	22.200	8,030,037
2026-04-21	22.590	22.590	21.780	21.960	21.960	9,530,962
2026-04-20	22.510	22.630	22.360	22.590	22.590	6,656,357
2026-04-17	22.550	22.630	22.210	22.500	22.500	7,492,791
2026-04-16	22.280	22.580	22.200	22.550	22.550	7,543,767
2026-04-15	22.660	22.700	22.180	22.220	22.220	6,695,613
2026-04-14	22.530	22.650	22.270	22.530	22.530	7,111,189
2026-04-13	22.280	22.450	22.110	22.300	22.300	7,528,331
2026-04-10	22.270	22.890	22.050	22.540	22.540	13,071,180
2026-04-09	22.480	22.540	21.960	22.050	22.050	8,010,601
2026-04-08	21.980	22.740	21.880	22.720	22.720	11,199,410
2026-04-07	21.170	21.770	21.170	21.480	21.480	5,431,880
2026-04-03	21.680	21.930	21.160	21.240	21.240	5,718,429
2026-04-02	22.250	22.250	21.310	21.460	21.460	7,020,122
2026-04-01	22.330	22.390	22.160	22.270	22.270	5,132,883
2026-03-31	22.310	22.560	21.850	21.950	21.950	5,246,782
2026-03-30	22.060	22.410	21.940	22.310	22.310	4,831,979
2026-03-27	21.890	22.570	21.710	22.450	22.450	6,396,647
2026-03-26	22.750	22.920	21.970	22.050	22.050	7,104,411
2026-03-25	22.460	23.000	22.460	22.800	22.800	7,668,958
2026-03-24	22.290	22.450	21.700	22.450	22.450	9,426,153
2026-03-23	22.570	22.690	21.550	21.700	21.700	12,441,840
2026-03-20	24.400	24.400	22.630	22.960	22.960	12,820,750
2026-03-19	24.300	24.600	24.100	24.190	24.190	7,776,150
2026-03-18	24.500	24.680	24.100	24.660	24.660	6,379,128
2026-03-17	25.010	25.250	24.430	24.430	24.430	7,218,908
2026-03-16	24.720	25.300	24.700	25.040	25.040	7,489,374
2026-03-13	25.330	25.400	24.500	24.560	24.560	9,531,647
2026-03-12	25.280	25.690	25.240	25.560	25.560	9,033,900
2026-03-11	25.520	25.720	25.240	25.280	25.280	6,686,621
2026-03-10	25.600	25.850	25.180	25.520	25.520	8,343,974
2026-03-09	24.910	25.530	24.520	25.360	25.360	9,364,938
2026-03-06	25.110	25.470	25.010	25.350	25.350	6,365,265
2026-03-05	25.260	25.870	25.100	25.230	25.230	15,458,600
2026-03-04	24.800	25.280	24.320	24.500	24.500	11,051,220
2026-03-03	26.290	26.580	25.100	25.140	25.140	13,038,490
2026-03-02	27.400	27.480	26.060	26.240	26.240	19,141,869
2026-02-27	27.410	28.160	27.410	27.950	27.950	9,782,815
2026-02-26	28.700	28.770	27.540	27.570	27.570	13,320,490
2026-02-25	27.110	27.880	27.010	27.770	27.770	11,481,610
2026-02-24	27.690	27.770	27.090	27.110	27.110	7,995,861
2026-02-13	27.500	28.140	27.320	27.320	27.320	8,742,410
2026-02-12	27.890	27.900	27.390	27.580	27.580	8,246,138
2026-02-11	28.200	28.250	27.550	27.590	27.590	10,493,490
2026-02-10	28.030	28.490	27.900	28.190	28.190	9,740,659
2026-02-09	28.230	28.580	28.010	28.110	28.110	14,437,110
2026-02-06	27.530	28.300	27.410	28.010	28.010	8,995,545
2026-02-05	27.960	28.150	27.770	27.800	27.800	6,845,104
2026-02-04	28.000	28.310	27.800	28.180	28.180	9,000,022
2026-02-03	28.300	28.590	27.760	28.200	28.200	10,610,820
2026-02-02	27.920	28.700	27.700	28.030	28.030	12,608,800
2026-01-30	27.410	28.160	26.980	27.920	27.920	16,498,811
2026-01-29	27.360	28.190	26.680	27.630	27.630	20,192,539
2026-01-28	28.890	29.180	28.060	28.080	28.080	15,015,000
2026-01-27	29.180	29.450	27.890	28.870	28.870	19,122,189
2026-01-26	30.490	30.700	29.150	29.180	29.180	20,426,869
2026-01-23	30.460	30.580	30.200	30.490	30.490	16,344,320
2026-01-22	30.600	30.800	30.010	30.160	30.160	14,029,820

← NewerPage 3 of 21 · 1,219 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.