Sinodata Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	31.300	32.480	31.110	31.650	31.650	31,526,293
2025-10-24	31.560	31.660	30.650	30.750	30.750	26,958,322
2025-10-23	33.280	33.320	31.100	31.660	31.660	33,564,919
2025-10-22	32.220	33.870	32.040	33.250	33.250	40,204,618
2025-10-21	31.880	32.680	31.700	32.550	32.550	22,459,084
2025-10-20	31.260	32.290	31.260	31.980	31.980	23,710,073
2025-10-17	31.350	32.590	31.120	31.250	31.250	30,350,997
2025-10-16	31.760	31.760	31.000	31.100	31.100	12,106,700
2025-10-15	31.330	31.780	30.970	31.760	31.760	16,424,618
2025-10-14	31.640	32.500	31.240	31.520	31.520	21,524,829
2025-10-13	29.800	31.670	29.590	31.630	31.630	16,869,656
2025-10-10	32.440	32.550	31.310	31.600	31.600	20,064,130
2025-10-09	32.060	33.330	31.590	32.680	32.680	27,342,594
2025-09-30	32.430	32.860	31.900	32.050	32.050	25,132,018
2025-09-29	31.750	33.250	31.050	32.530	32.530	33,013,513
2025-09-26	32.860	33.490	31.750	31.750	31.750	26,458,577
2025-09-25	32.450	33.200	32.310	32.620	32.620	23,902,691
2025-09-24	31.880	32.570	31.780	32.460	32.460	21,396,676
2025-09-23	34.080	34.340	31.270	32.250	32.250	50,270,290
2025-09-22	34.100	34.710	33.800	34.650	34.650	21,604,451
2025-09-19	34.790	34.800	33.690	33.910	33.910	23,648,724
2025-09-18	35.600	36.300	33.810	34.370	34.370	45,901,098
2025-09-17	35.480	36.150	35.000	35.750	35.750	32,453,563
2025-09-16	35.410	35.810	34.880	35.600	35.600	35,015,835
2025-09-15	37.410	37.800	35.420	35.440	35.440	50,775,184
2025-09-12	37.280	38.880	37.250	37.900	37.900	52,772,819
2025-09-11	36.990	37.890	34.750	37.260	37.260	55,947,424
2025-09-10	37.000	37.350	35.650	35.800	35.800	30,344,909
2025-09-09	38.000	38.440	36.150	36.370	36.370	25,157,388
2025-09-08	37.450	38.540	37.130	37.880	37.880	29,367,096
2025-09-05	37.640	37.700	36.270	37.470	37.470	25,134,742
2025-09-04	39.500	39.670	36.880	37.630	37.630	27,396,855
2025-09-03	40.900	40.900	38.680	38.870	38.870	39,862,691
2025-09-02	45.210	45.580	41.090	41.090	41.090	40,000,538
2025-09-01	46.630	47.360	44.670	45.650	45.650	41,448,933
2025-08-29	45.500	47.130	44.300	45.490	45.490	53,998,623
2025-08-28	44.700	44.980	42.460	44.000	44.000	36,443,410
2025-08-27	44.010	45.660	43.820	44.170	44.170	43,629,134
2025-08-26	45.900	46.100	44.000	44.140	44.140	49,812,363
2025-08-25	47.170	47.930	45.500	46.230	46.230	76,417,483
2025-08-22	43.000	48.510	42.340	47.170	47.170	92,519,512
2025-08-21	48.390	48.390	43.730	44.100	44.100	95,438,387
2025-08-20	42.000	46.610	41.250	44.730	44.730	96,266,965
2025-08-19	39.830	42.740	39.540	42.740	42.740	71,925,199
2025-08-18	35.190	38.850	33.730	38.850	38.850	94,970,183
2025-08-15	33.990	37.390	33.310	35.320	35.320	107,180,554
2025-08-14	32.150	34.120	32.020	34.120	34.120	38,599,473
2025-08-13	31.660	31.880	30.850	31.020	31.020	39,551,324
2025-08-12	30.870	32.360	30.870	31.580	31.580	57,100,413
2025-08-11	28.380	31.560	28.350	30.870	30.870	64,990,174
2025-08-08	29.530	29.990	28.620	28.700	28.700	28,671,752
2025-08-07	29.050	29.680	28.510	29.450	29.450	38,217,136
2025-08-06	28.070	29.290	27.800	29.040	29.040	37,836,259
2025-08-05	28.800	28.800	27.510	28.050	28.050	34,833,406
2025-08-04	28.300	28.750	28.180	28.490	28.490	24,203,013
2025-08-01	29.620	29.890	28.000	28.580	28.580	44,366,312
2025-07-31	29.910	31.000	29.400	29.600	29.600	40,042,906
2025-07-30	31.820	31.950	30.180	30.380	30.380	54,166,077
2025-07-29	31.000	32.500	30.170	32.400	32.400	62,601,653
2025-07-28	30.690	31.560	29.750	31.200	31.200	48,858,148

← NewerPage 5 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.