Sinodata Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	19.500	19.590	17.260	17.780	17.780	88,050,206
2024-10-29	17.850	18.520	17.650	18.520	18.520	25,765,429
2024-10-28	15.700	16.840	15.690	16.840	16.840	36,359,369
2024-10-25	14.980	15.530	14.980	15.310	15.310	16,947,709
2024-10-24	15.170	15.230	14.900	15.010	15.010	18,827,445
2024-10-23	15.250	16.190	15.170	15.540	15.540	30,832,737
2024-10-22	15.500	15.600	15.060	15.250	15.250	21,475,313
2024-10-21	15.430	15.760	15.300	15.620	15.620	26,850,439
2024-10-18	15.000	15.770	14.760	15.420	15.420	27,828,275
2024-10-17	15.310	15.630	14.990	15.050	15.050	22,080,481
2024-10-16	14.550	15.170	14.520	14.910	14.910	18,351,186
2024-10-15	15.000	15.920	14.850	15.010	15.010	31,650,599
2024-10-14	15.300	15.680	14.840	15.570	15.570	34,338,419
2024-10-11	14.480	15.120	14.350	14.500	14.500	22,063,097
2024-10-10	15.530	15.990	14.370	14.630	14.630	33,654,632
2024-10-09	17.000	17.090	15.740	15.740	15.740	43,797,908
2024-10-08	17.490	17.490	16.500	17.490	17.490	58,166,889
2024-09-30	15.890	15.900	15.050	15.900	15.900	50,340,574
2024-09-27	13.900	14.700	13.450	14.450	14.450	45,856,562
2024-09-26	12.200	13.700	12.200	13.500	13.500	36,188,143
2024-09-25	12.190	13.050	12.190	12.450	12.450	29,803,386
2024-09-24	11.450	12.360	11.280	12.100	12.100	21,568,610
2024-09-23	11.550	11.550	11.360	11.420	11.420	6,433,000
2024-09-20	11.280	11.550	11.180	11.470	11.470	9,133,300
2024-09-19	11.020	11.350	10.940	11.310	11.310	8,008,908
2024-09-18	10.860	11.090	10.740	10.940	10.940	5,749,578
2024-09-13	11.150	11.340	10.980	11.000	11.000	7,374,200
2024-09-12	11.120	11.380	11.100	11.290	11.290	12,684,176
2024-09-11	11.050	11.540	10.970	11.110	11.110	14,361,708
2024-09-10	10.980	11.060	10.740	11.040	11.040	6,050,519
2024-09-09	10.700	11.050	10.630	10.920	10.920	5,425,800
2024-09-06	10.920	11.190	10.860	10.870	10.870	8,149,730
2024-09-05	10.800	11.100	10.750	11.040	11.040	8,751,700
2024-09-04	10.800	10.840	10.690	10.720	10.720	3,915,500
2024-09-03	10.510	10.840	10.510	10.820	10.820	5,465,000
2024-09-02	10.670	10.820	10.480	10.490	10.490	4,135,600
2024-08-30	10.410	10.850	10.410	10.700	10.700	6,814,584
2024-08-29	10.100	10.470	10.100	10.410	10.410	3,531,847
2024-08-28	10.150	10.360	10.040	10.250	10.250	4,122,484
2024-08-27	10.460	10.520	10.200	10.230	10.230	4,532,347
2024-08-26	10.550	10.590	10.350	10.460	10.460	3,758,547
2024-08-23	10.300	10.640	10.230	10.480	10.480	5,601,400
2024-08-22	10.620	10.780	10.280	10.290	10.290	5,991,500
2024-08-21	10.600	10.810	10.570	10.580	10.580	4,034,600
2024-08-20	11.000	11.060	10.670	10.710	10.710	5,766,600
2024-08-19	10.900	11.250	10.900	11.080	11.080	6,923,910
2024-08-16	10.930	11.050	10.870	10.880	10.880	3,622,700
2024-08-15	10.680	11.000	10.590	10.930	10.930	5,314,700
2024-08-14	10.710	10.820	10.650	10.740	10.740	3,068,878
2024-08-13	10.750	10.810	10.580	10.740	10.740	3,144,500
2024-08-12	10.850	10.860	10.670	10.700	10.700	3,931,254
2024-08-09	11.090	11.170	10.870	10.890	10.890	3,796,200
2024-08-08	11.090	11.170	10.830	11.040	11.040	5,037,106
2024-08-07	11.060	11.240	11.010	11.110	11.110	4,374,000
2024-08-06	10.970	11.100	10.920	11.080	11.080	4,723,519
2024-08-05	11.130	11.380	10.840	10.860	10.860	7,972,676
2024-08-02	11.550	11.620	11.240	11.270	11.270	6,861,847
2024-08-01	11.450	11.670	11.440	11.570	11.570	9,360,727
2024-07-31	11.110	11.650	11.080	11.580	11.580	11,618,351
2024-07-30	11.180	11.250	11.060	11.120	11.120	5,068,837

← NewerPage 9 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.