Sinodata Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 18.100 | 19.090 | 17.970 | 17.990 | 17.990 | 28,342,299 |
| 2025-01-22 | 18.050 | 18.050 | 17.600 | 17.700 | 17.700 | 10,054,800 |
| 2025-01-21 | 18.260 | 18.390 | 17.820 | 18.120 | 18.120 | 12,024,000 |
| 2025-01-20 | 18.500 | 18.680 | 18.040 | 18.180 | 18.180 | 13,053,300 |
| 2025-01-17 | 18.180 | 18.500 | 18.020 | 18.240 | 18.240 | 12,456,999 |
| 2025-01-16 | 18.470 | 18.650 | 18.000 | 18.370 | 18.370 | 20,380,400 |
| 2025-01-15 | 18.210 | 18.350 | 18.030 | 18.220 | 18.220 | 19,071,450 |
| 2025-01-14 | 17.010 | 18.200 | 17.010 | 18.190 | 18.190 | 27,606,750 |
| 2025-01-13 | 16.400 | 16.920 | 15.970 | 16.880 | 16.880 | 13,265,606 |
| 2025-01-10 | 17.200 | 17.480 | 16.640 | 16.650 | 16.650 | 14,761,300 |
| 2025-01-09 | 17.200 | 17.530 | 17.180 | 17.400 | 17.400 | 14,918,300 |
| 2025-01-08 | 17.080 | 17.570 | 16.530 | 17.360 | 17.360 | 23,852,700 |
| 2025-01-07 | 16.300 | 17.200 | 16.300 | 17.200 | 17.200 | 20,023,831 |
| 2025-01-06 | 16.560 | 16.880 | 16.110 | 16.300 | 16.300 | 15,841,000 |
| 2025-01-03 | 17.790 | 17.960 | 16.610 | 16.730 | 16.730 | 22,555,584 |
| 2025-01-02 | 18.020 | 18.530 | 17.580 | 17.810 | 17.810 | 20,030,771 |
| 2024-12-31 | 19.230 | 19.420 | 18.300 | 18.320 | 18.320 | 19,281,837 |
| 2024-12-30 | 19.090 | 19.290 | 18.580 | 19.210 | 19.210 | 18,430,727 |
| 2024-12-27 | 18.790 | 19.680 | 18.530 | 19.150 | 19.150 | 23,812,981 |
| 2024-12-26 | 19.040 | 19.420 | 18.660 | 18.850 | 18.850 | 24,849,595 |
| 2024-12-25 | 20.400 | 20.690 | 19.150 | 19.160 | 19.160 | 29,927,099 |
| 2024-12-24 | 20.240 | 21.400 | 19.610 | 20.870 | 20.870 | 30,945,111 |
| 2024-12-23 | 21.850 | 22.070 | 20.100 | 20.400 | 20.400 | 37,136,151 |
| 2024-12-20 | 20.780 | 21.900 | 20.750 | 21.620 | 21.620 | 37,360,534 |
| 2024-12-19 | 20.450 | 20.940 | 20.250 | 20.730 | 20.730 | 22,642,754 |
| 2024-12-18 | 20.580 | 21.260 | 20.580 | 20.880 | 20.880 | 25,741,211 |
| 2024-12-17 | 21.550 | 21.550 | 20.550 | 20.610 | 20.610 | 28,369,500 |
| 2024-12-16 | 22.000 | 22.140 | 21.150 | 21.330 | 21.330 | 40,509,900 |
| 2024-12-13 | 23.200 | 23.220 | 22.240 | 22.270 | 22.270 | 46,478,484 |
| 2024-12-12 | 22.950 | 23.990 | 22.870 | 23.640 | 23.640 | 46,808,795 |
| 2024-12-11 | 24.250 | 24.600 | 23.000 | 23.170 | 23.170 | 63,368,271 |
| 2024-12-10 | 25.150 | 26.500 | 24.300 | 25.150 | 25.150 | 79,854,928 |
| 2024-12-09 | 24.310 | 25.610 | 23.700 | 24.150 | 24.150 | 71,585,520 |
| 2024-12-06 | 22.870 | 25.000 | 22.430 | 23.910 | 23.910 | 87,106,395 |
| 2024-12-05 | 21.210 | 23.240 | 21.150 | 23.070 | 23.070 | 77,702,334 |
| 2024-12-04 | 21.900 | 22.180 | 21.000 | 21.310 | 21.310 | 47,460,458 |
| 2024-12-03 | 21.830 | 22.720 | 21.280 | 22.150 | 22.150 | 62,554,942 |
| 2024-12-02 | 20.800 | 22.440 | 20.580 | 22.030 | 22.030 | 76,406,936 |
| 2024-11-29 | 19.950 | 21.490 | 19.750 | 20.840 | 20.840 | 68,063,345 |
| 2024-11-28 | 21.360 | 21.360 | 20.040 | 20.170 | 20.170 | 55,756,231 |
| 2024-11-27 | 19.720 | 20.950 | 19.530 | 20.950 | 20.950 | 68,697,816 |
| 2024-11-26 | 20.920 | 21.230 | 20.010 | 20.120 | 20.120 | 61,032,995 |
| 2024-11-25 | 22.180 | 22.560 | 20.780 | 21.350 | 21.350 | 74,062,317 |
| 2024-11-22 | 23.720 | 25.580 | 22.550 | 22.570 | 22.570 | 94,868,467 |
| 2024-11-21 | 26.000 | 27.380 | 25.030 | 25.050 | 25.050 | 145,546,163 |
| 2024-11-20 | 25.000 | 27.810 | 22.760 | 27.810 | 27.810 | 164,753,855 |
| 2024-11-19 | 25.280 | 27.200 | 25.280 | 25.280 | 25.280 | 89,906,102 |
| 2024-11-18 | 28.090 | 28.090 | 27.500 | 28.090 | 28.090 | 74,281,019 |
| 2024-11-15 | 25.540 | 25.540 | 25.540 | 25.540 | 25.540 | 13,178,476 |
| 2024-11-14 | 22.390 | 23.220 | 22.060 | 23.220 | 23.220 | 116,165,380 |
| 2024-11-13 | 19.200 | 21.110 | 19.200 | 21.110 | 21.110 | 67,798,476 |
| 2024-11-12 | 20.220 | 20.490 | 18.800 | 19.190 | 19.190 | 56,480,072 |
| 2024-11-11 | 18.760 | 20.240 | 18.600 | 20.240 | 20.240 | 74,524,410 |
| 2024-11-08 | 18.250 | 19.170 | 18.240 | 18.400 | 18.400 | 52,306,595 |
| 2024-11-07 | 17.170 | 17.950 | 17.050 | 17.940 | 17.940 | 39,751,026 |
| 2024-11-06 | 17.950 | 18.450 | 17.470 | 17.710 | 17.710 | 48,102,764 |
| 2024-11-05 | 17.500 | 18.400 | 17.470 | 18.090 | 18.090 | 50,044,500 |
| 2024-11-04 | 17.870 | 18.310 | 17.160 | 17.590 | 17.590 | 56,527,894 |
| 2024-11-01 | 19.560 | 21.500 | 18.150 | 19.070 | 19.070 | 97,040,179 |
| 2024-10-31 | 17.880 | 19.560 | 17.880 | 19.560 | 19.560 | 77,962,047 |
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.