SinoDaan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.420 | 7.580 | 7.230 | 7.530 | 7.530 | 5,940,081 |
| 2024-07-26 | 7.100 | 7.710 | 7.070 | 7.490 | 7.490 | 5,765,250 |
| 2024-07-25 | 7.010 | 7.180 | 6.910 | 7.100 | 7.100 | 2,165,900 |
| 2024-07-24 | 7.190 | 7.200 | 7.000 | 7.040 | 7.040 | 2,481,355 |
| 2024-07-23 | 7.310 | 7.580 | 7.200 | 7.200 | 7.200 | 3,795,984 |
| 2024-07-22 | 7.090 | 7.210 | 7.020 | 7.200 | 7.200 | 2,143,364 |
| 2024-07-19 | 6.920 | 7.100 | 6.880 | 7.030 | 7.030 | 2,076,800 |
| 2024-07-18 | 7.030 | 7.030 | 6.810 | 6.920 | 6.920 | 2,153,600 |
| 2024-07-17 | 7.160 | 7.250 | 7.040 | 7.050 | 7.050 | 2,593,400 |
| 2024-07-16 | 7.290 | 7.320 | 7.060 | 7.140 | 7.140 | 2,689,800 |
| 2024-07-15 | 7.390 | 7.490 | 7.260 | 7.300 | 7.300 | 2,021,500 |
| 2024-07-12 | 7.380 | 7.740 | 7.360 | 7.470 | 7.470 | 3,676,942 |
| 2024-07-11 | 7.200 | 7.410 | 7.170 | 7.380 | 7.380 | 2,601,700 |
| 2024-07-10 | 7.180 | 7.190 | 7.040 | 7.060 | 7.060 | 2,109,300 |
| 2024-07-09 | 7.050 | 7.210 | 6.930 | 7.190 | 7.190 | 2,488,900 |
| 2024-07-08 | 7.380 | 7.400 | 7.060 | 7.110 | 7.110 | 2,527,300 |
| 2024-07-05 | 7.290 | 7.450 | 7.090 | 7.400 | 7.400 | 2,787,600 |
| 2024-07-04 | 7.640 | 7.680 | 7.240 | 7.240 | 7.240 | 2,540,300 |
| 2024-07-03 | 7.670 | 7.730 | 7.570 | 7.620 | 7.620 | 2,320,300 |
| 2024-07-02 | 7.580 | 7.780 | 7.520 | 7.690 | 7.690 | 3,374,242 |
| 2024-07-01 | 7.540 | 7.730 | 7.490 | 7.620 | 7.620 | 2,940,647 |
| 2024-06-28 | 7.540 | 7.760 | 7.410 | 7.550 | 7.550 | 2,416,300 |
| 2024-06-27 | 7.560 | 7.720 | 7.520 | 7.520 | 7.510 | 3,566,600 |
| 2024-06-26 | 7.250 | 7.580 | 7.060 | 7.570 | 7.560 | 2,777,800 |
| 2024-06-25 | 7.190 | 7.460 | 7.130 | 7.260 | 7.250 | 2,787,947 |
| 2024-06-24 | 7.620 | 7.700 | 7.150 | 7.220 | 7.210 | 4,771,300 |
| 2024-06-21 | 7.530 | 8.000 | 7.420 | 7.720 | 7.710 | 3,607,700 |
| 2024-06-20 | 7.860 | 7.880 | 7.610 | 7.610 | 7.600 | 2,949,600 |
| 2024-06-19 | 7.740 | 8.050 | 7.710 | 7.900 | 7.890 | 4,342,200 |
| 2024-06-18 | 7.510 | 7.740 | 7.440 | 7.690 | 7.680 | 2,080,301 |
| 2024-06-17 | 7.550 | 7.600 | 7.390 | 7.510 | 7.500 | 2,806,300 |
| 2024-06-14 | 7.700 | 7.760 | 7.400 | 7.550 | 7.540 | 2,018,828 |
| 2024-06-13 | 7.730 | 7.820 | 7.500 | 7.580 | 7.570 | 1,919,200 |
| 2024-06-12 | 7.510 | 7.690 | 7.390 | 7.660 | 7.650 | 2,374,100 |
| 2024-06-11 | 7.600 | 7.660 | 7.190 | 7.410 | 7.400 | 2,827,800 |
| 2024-06-07 | 7.190 | 7.580 | 7.190 | 7.540 | 7.530 | 4,343,900 |
| 2024-06-06 | 7.560 | 7.590 | 6.980 | 7.070 | 7.061 | 4,045,400 |
| 2024-06-05 | 7.810 | 7.810 | 7.520 | 7.580 | 7.570 | 3,189,400 |
| 2024-06-04 | 8.020 | 8.020 | 7.700 | 7.810 | 7.800 | 4,424,900 |
| 2024-06-03 | 8.280 | 8.400 | 7.950 | 8.050 | 8.039 | 4,886,300 |
| 2024-05-31 | 8.330 | 8.420 | 8.210 | 8.330 | 8.319 | 4,134,600 |
| 2024-05-30 | 8.630 | 8.740 | 8.330 | 8.370 | 8.359 | 7,367,200 |
| 2024-05-29 | 8.310 | 9.430 | 8.300 | 8.740 | 8.728 | 7,996,200 |
| 2024-05-28 | 8.530 | 8.530 | 8.340 | 8.350 | 8.339 | 1,569,900 |
| 2024-05-27 | 8.620 | 8.670 | 8.330 | 8.550 | 8.539 | 1,995,700 |
| 2024-05-24 | 8.790 | 8.870 | 8.560 | 8.580 | 8.569 | 2,629,200 |
| 2024-05-23 | 9.000 | 9.080 | 8.730 | 8.790 | 8.778 | 2,620,100 |
| 2024-05-22 | 8.810 | 9.150 | 8.730 | 9.000 | 8.988 | 3,280,600 |
| 2024-05-21 | 8.950 | 9.060 | 8.700 | 8.760 | 8.748 | 3,325,087 |
| 2024-05-20 | 9.160 | 9.220 | 8.950 | 8.990 | 8.978 | 3,077,600 |
| 2024-05-17 | 9.250 | 9.290 | 9.050 | 9.200 | 9.188 | 3,414,387 |
| 2024-05-16 | 8.820 | 9.230 | 8.800 | 9.160 | 9.148 | 5,219,360 |
| 2024-05-15 | 8.680 | 8.990 | 8.480 | 8.800 | 8.788 | 5,278,800 |
| 2024-05-14 | 8.490 | 8.680 | 8.490 | 8.580 | 8.569 | 2,953,115 |
| 2024-05-13 | 8.630 | 8.650 | 8.320 | 8.420 | 8.409 | 3,481,000 |
| 2024-05-10 | 8.950 | 9.050 | 8.710 | 8.740 | 8.728 | 4,271,069 |
| 2024-05-09 | 8.950 | 9.170 | 8.860 | 8.990 | 8.978 | 5,511,718 |
| 2024-05-08 | 9.170 | 9.400 | 8.920 | 8.990 | 8.978 | 8,970,200 |
| 2024-05-07 | 8.720 | 9.410 | 8.680 | 9.270 | 9.258 | 10,808,849 |
| 2024-05-06 | 8.560 | 8.750 | 8.530 | 8.720 | 8.708 | 4,739,521 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-28 | 0.0100 CNY |
| 2022-06-09 | 0.0250 CNY |
| 2021-06-02 | 0.0220 CNY |
| 2020-06-05 | 0.0450 CNY |
| 2019-06-17 | 0.0410 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.