Sinodata Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	29.470	31.500	29.180	30.950	30.950	67,256,245
2025-07-24	29.190	29.740	28.890	29.460	29.460	42,902,262
2025-07-23	28.170	30.350	27.820	29.750	29.750	72,786,355
2025-07-22	29.260	30.050	28.120	28.410	28.410	62,446,219
2025-07-21	30.420	30.420	29.430	29.830	29.830	43,179,233
2025-07-18	31.420	32.250	30.120	30.430	30.430	59,164,229
2025-07-17	31.980	32.660	30.800	31.010	31.010	69,079,927
2025-07-16	29.750	31.870	29.190	31.500	31.500	79,340,801
2025-07-15	30.660	30.900	29.620	29.930	29.930	58,787,700
2025-07-14	32.910	33.270	30.000	30.430	30.430	100,292,347
2025-07-11	32.520	34.970	31.630	33.330	33.330	138,603,176
2025-07-10	28.650	31.790	28.030	31.790	31.790	117,816,082
2025-07-09	27.850	29.680	27.810	28.900	28.900	75,411,092
2025-07-08	27.600	28.210	27.190	27.910	27.910	45,183,628
2025-07-07	27.300	28.430	27.010	28.010	28.010	68,568,263
2025-07-04	26.630	28.050	26.330	27.440	27.440	83,677,411
2025-07-03	26.420	26.630	26.030	26.250	26.250	33,282,218
2025-07-02	26.940	27.360	26.280	26.420	26.420	39,375,055
2025-07-01	28.370	28.490	26.800	26.940	26.940	56,022,628
2025-06-30	28.690	28.860	27.780	27.940	27.940	77,598,382
2025-06-27	29.320	30.800	28.340	28.380	28.380	95,571,434
2025-06-26	28.010	30.700	27.410	28.850	28.850	97,065,163
2025-06-25	26.800	29.790	26.200	28.460	28.460	109,742,499
2025-06-24	26.520	28.250	26.300	27.080	27.080	93,260,096
2025-06-23	23.900	26.520	23.870	26.520	26.520	43,089,402
2025-06-20	25.440	25.500	23.580	24.110	24.110	38,668,457
2025-06-19	26.900	27.270	25.100	25.200	25.200	52,333,879
2025-06-18	26.010	26.760	25.900	26.210	26.210	70,571,581
2025-06-17	25.640	27.150	25.450	26.420	26.420	96,521,749
2025-06-16	23.010	25.370	23.010	25.370	25.370	82,596,300
2025-06-13	23.850	23.970	22.900	23.060	23.060	37,040,401
2025-06-12	23.660	24.180	23.400	23.700	23.700	44,623,700
2025-06-11	23.800	24.770	23.540	24.020	24.020	66,149,100
2025-06-10	24.500	24.600	23.480	23.760	23.760	52,071,311
2025-06-09	25.300	25.600	24.350	24.510	24.510	79,341,233
2025-06-06	25.520	27.580	25.210	25.260	25.260	101,521,213
2025-06-05	27.870	28.750	26.720	27.130	27.130	138,088,001
2025-06-04	23.000	26.140	22.970	26.140	26.140	108,021,286
2025-06-03	23.500	24.220	22.610	23.760	23.760	105,545,293
2025-05-30	21.880	22.470	21.150	22.020	22.020	80,870,084
2025-05-29	19.070	21.010	19.070	21.010	21.010	46,564,682
2025-05-28	19.300	19.500	18.970	19.100	19.100	10,957,300
2025-05-27	19.680	19.680	19.100	19.220	19.220	11,931,074
2025-05-26	19.290	19.780	19.040	19.730	19.730	16,369,797
2025-05-23	19.650	20.090	19.240	19.300	19.300	27,349,500
2025-05-22	20.120	20.580	19.840	20.210	20.210	20,548,202
2025-05-21	20.500	20.590	20.020	20.110	20.110	13,832,600
2025-05-20	20.430	20.550	19.960	20.330	20.330	16,095,000
2025-05-19	19.780	20.680	19.650	20.450	20.450	24,185,900
2025-05-16	19.580	19.880	19.580	19.760	19.760	11,362,800
2025-05-15	20.550	20.550	19.780	19.780	19.780	22,020,700
2025-05-14	19.950	21.080	19.950	20.820	20.820	37,111,664
2025-05-13	20.220	20.990	20.020	20.070	20.070	17,521,266
2025-05-12	20.240	20.300	19.800	20.210	20.210	13,333,504
2025-05-09	20.260	20.330	19.780	19.860	19.860	16,707,200
2025-05-08	20.450	20.860	20.250	20.400	20.400	20,020,400
2025-05-07	21.150	22.000	20.270	20.410	20.410	36,100,506
2025-05-06	20.220	20.650	20.210	20.540	20.540	26,573,819
2025-04-30	19.710	20.880	19.690	20.160	20.160	37,711,000
2025-04-29	19.350	20.100	18.850	19.520	19.520	22,264,592

← NewerPage 6 of 21 · 1,212 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.