Sinodata Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	29.880	30.600	29.690	30.260	30.260	14,651,240
2026-01-20	30.790	31.310	29.800	30.000	30.000	21,952,180
2026-01-19	30.850	31.160	30.390	30.800	30.800	22,096,340
2026-01-16	32.480	33.180	30.750	31.510	31.510	47,864,266
2026-01-15	32.080	33.830	31.430	32.820	32.820	81,067,644
2026-01-14	29.600	32.670	29.600	32.270	32.270	84,988,174
2026-01-13	31.540	31.540	29.580	29.700	29.700	43,603,658
2026-01-12	29.700	31.300	29.610	31.210	31.210	54,765,218
2026-01-09	28.580	29.490	28.500	29.350	29.350	28,570,644
2026-01-08	28.980	29.050	28.600	28.730	28.730	17,591,584
2026-01-07	29.500	29.590	28.900	28.910	28.910	28,877,768
2026-01-06	29.070	30.500	28.720	29.980	29.980	36,700,649
2026-01-05	29.700	29.700	28.400	29.090	29.090	30,236,983
2025-12-31	29.020	30.470	29.020	29.860	29.860	40,415,612
2025-12-30	28.530	30.980	28.400	30.020	30.020	65,507,681
2025-12-29	27.700	28.780	27.630	28.360	28.360	29,482,388
2025-12-26	27.800	28.300	27.650	27.890	27.890	21,651,636
2025-12-25	27.600	28.110	27.310	27.720	27.720	25,609,210
2025-12-24	26.310	27.420	26.250	27.420	27.420	19,962,418
2025-12-23	27.110	27.180	26.410	26.490	26.490	13,333,651
2025-12-22	27.100	27.580	27.050	27.240	27.240	15,522,885
2025-12-19	26.310	27.680	26.280	26.980	26.980	19,927,347
2025-12-18	26.520	26.850	26.190	26.230	26.230	11,099,992
2025-12-17	26.540	27.050	25.700	26.740	26.740	22,552,161
2025-12-16	26.170	27.500	25.450	26.760	26.760	27,918,348
2025-12-15	26.310	26.690	26.080	26.120	26.120	7,907,100
2025-12-12	26.520	26.810	26.290	26.560	26.560	9,423,980
2025-12-11	27.370	27.430	26.550	26.550	26.550	11,955,802
2025-12-10	27.010	27.460	26.760	27.360	27.360	12,888,629
2025-12-09	27.500	27.790	27.150	27.210	27.210	16,653,818
2025-12-08	26.470	28.670	26.370	27.670	27.670	36,811,407
2025-12-05	25.400	26.580	25.180	26.270	26.270	20,222,700
2025-12-04	25.760	25.900	25.250	25.480	25.480	8,941,406
2025-12-03	26.690	26.740	25.620	25.760	25.760	14,293,682
2025-12-02	27.280	27.280	26.630	26.690	26.690	9,372,025
2025-12-01	27.260	27.450	27.060	27.280	27.280	8,802,016
2025-11-28	27.160	27.440	26.880	27.260	27.260	7,457,046
2025-11-27	27.260	27.590	27.130	27.150	27.150	9,037,250
2025-11-26	27.460	27.810	27.190	27.260	27.260	10,378,100
2025-11-25	27.400	27.950	27.380	27.630	27.630	13,385,604
2025-11-24	26.330	27.590	26.330	27.380	27.380	18,117,741
2025-11-21	27.160	27.480	26.280	26.310	26.310	16,104,791
2025-11-20	27.690	28.150	27.310	27.430	27.430	12,174,634
2025-11-19	28.500	28.500	27.530	27.660	27.660	14,066,488
2025-11-18	28.290	28.660	27.900	28.350	28.350	13,798,219
2025-11-17	27.720	28.450	27.660	28.300	28.300	14,049,024
2025-11-14	28.190	28.320	27.720	27.720	27.720	11,526,186
2025-11-13	28.080	28.450	27.810	28.330	28.330	11,281,933
2025-11-12	28.430	28.430	27.800	28.080	28.080	13,393,288
2025-11-11	28.910	28.950	28.340	28.420	28.420	13,406,086
2025-11-10	29.060	29.400	28.710	28.930	28.930	15,526,047
2025-11-07	29.470	29.470	29.030	29.080	29.080	13,241,174
2025-11-06	29.690	29.850	29.240	29.670	29.670	13,837,019
2025-11-05	30.280	30.530	29.070	29.750	29.750	27,048,522
2025-11-04	31.280	31.280	30.290	30.700	30.700	18,288,460
2025-11-03	30.830	31.580	30.690	31.410	31.410	19,420,192
2025-10-31	29.970	31.240	29.960	30.840	30.840	23,987,751
2025-10-30	31.000	31.000	30.000	30.060	30.060	22,870,363
2025-10-29	30.600	31.300	30.310	31.150	31.150	20,946,256
2025-10-28	31.310	31.480	30.200	30.780	30.780	29,506,707

← NewerPage 4 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.