Sinodata Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	19.380	19.950	18.940	19.010	19.010	21,938,826
2025-04-25	19.240	20.160	19.050	19.580	19.580	29,878,454
2025-04-24	19.730	19.900	19.170	19.230	19.230	36,105,635
2025-04-23	18.630	20.100	18.630	20.100	20.100	23,953,432
2025-04-22	18.310	18.640	18.220	18.270	18.270	17,838,200
2025-04-21	17.500	18.310	17.310	18.240	18.240	18,225,100
2025-04-18	17.500	17.730	17.260	17.550	17.550	8,938,800
2025-04-17	17.380	17.760	17.260	17.470	17.470	9,908,100
2025-04-16	17.580	17.880	17.050	17.530	17.530	14,626,600
2025-04-15	18.050	18.550	17.620	17.890	17.890	21,088,100
2025-04-14	17.860	18.160	17.710	17.870	17.870	15,386,924
2025-04-11	17.100	17.910	17.100	17.600	17.600	19,815,806
2025-04-10	17.250	17.900	17.250	17.350	17.350	25,900,703
2025-04-09	16.060	17.200	14.890	17.010	17.010	30,833,900
2025-04-08	16.900	17.660	16.050	16.540	16.540	33,437,836
2025-04-07	18.160	18.520	17.830	17.830	17.830	12,367,101
2025-04-03	19.900	20.350	19.500	19.810	19.810	17,904,100
2025-04-02	19.440	20.960	19.350	20.240	20.240	27,263,417
2025-04-01	19.980	20.040	19.500	19.540	19.540	19,863,900
2025-03-31	18.540	20.680	18.000	20.010	20.010	37,805,234
2025-03-28	19.420	19.600	18.800	18.850	18.850	19,779,000
2025-03-27	19.700	20.450	19.180	19.510	19.510	21,835,800
2025-03-26	19.590	19.990	19.530	19.860	19.860	16,156,300
2025-03-25	19.950	20.050	19.510	19.630	19.630	21,696,200
2025-03-24	21.800	21.800	19.630	20.110	20.110	44,046,634
2025-03-21	22.090	22.600	21.530	21.810	21.810	30,029,600
2025-03-20	22.800	23.400	22.340	22.420	22.420	46,144,761
2025-03-19	22.270	24.240	21.750	23.080	23.080	82,237,166
2025-03-18	21.450	23.270	21.430	22.310	22.310	79,275,454
2025-03-17	21.380	21.420	21.050	21.150	21.150	20,665,320
2025-03-14	20.670	21.720	20.330	21.460	21.460	36,328,801
2025-03-13	21.380	21.400	20.370	20.670	20.670	27,658,419
2025-03-12	21.180	21.990	21.000	21.590	21.590	40,639,742
2025-03-11	20.720	21.000	20.530	20.900	20.900	25,701,690
2025-03-10	21.110	21.600	20.600	21.240	21.240	41,236,177
2025-03-07	22.110	22.930	21.280	21.480	21.480	90,136,855
2025-03-06	20.100	21.340	20.040	21.340	21.340	42,949,706
2025-03-05	19.310	19.620	19.140	19.400	19.400	12,473,514
2025-03-04	18.760	19.460	18.760	19.390	19.390	13,095,696
2025-03-03	18.950	19.600	18.600	19.120	19.120	17,748,531
2025-02-28	20.220	20.380	18.840	18.950	18.950	25,178,219
2025-02-27	20.890	21.120	20.010	20.500	20.500	25,426,190
2025-02-26	20.740	21.000	20.500	20.930	20.930	24,139,000
2025-02-25	20.480	21.160	20.280	20.770	20.770	22,824,000
2025-02-24	21.350	21.740	20.920	21.120	21.120	32,822,024
2025-02-21	21.380	21.400	20.620	21.300	21.300	35,518,901
2025-02-20	20.550	21.700	20.530	20.980	20.980	30,786,800
2025-02-19	20.200	20.680	20.040	20.670	20.670	24,085,804
2025-02-18	21.290	21.460	20.100	20.290	20.290	42,349,748
2025-02-17	22.350	22.480	21.460	21.620	21.620	42,897,222
2025-02-14	21.550	22.790	21.330	21.880	21.880	55,687,366
2025-02-13	22.040	22.040	21.030	21.090	21.090	43,563,064
2025-02-12	21.500	22.500	21.300	22.260	22.260	51,701,823
2025-02-11	21.500	22.270	20.810	21.950	21.950	53,453,485
2025-02-10	21.180	21.700	21.000	21.350	21.350	46,931,646
2025-02-07	20.010	21.260	19.950	20.660	20.660	51,144,234
2025-02-06	19.800	20.800	19.480	20.360	20.360	45,219,476
2025-02-05	19.900	20.880	19.560	20.330	20.330	49,704,289
2025-01-27	19.880	20.390	18.500	19.440	19.440	53,114,089
2025-01-24	18.600	19.360	18.380	19.270	19.270	51,475,159

← NewerPage 7 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.